1,076$
7,61%
Echtzeit-Aktienkurs VIVANI MED.INC. NEW O.N.
Bid:
Ask:
Aktienkurse zur VIVANI MED.INC. NEW O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,00 | 1,09 | 0,96 | 1,08 | 8,00% | 147.817,00 |
| 01.04.2026 | 1,03 | 1,05 | 1,00 | 1,00 | 0,00% | 230.086,00 |
| 31.03.2026 | 0,95 | 1,02 | 0,95 | 1,00 | 6,61% | 256.451,00 |
| 30.03.2026 | 1,03 | 1,05 | 0,92 | 0,94 | -8,04% | 441.965,00 |
| 27.03.2026 | 1,06 | 1,06 | 1,01 | 1,02 | -5,56% | 244.008,00 |
| 26.03.2026 | 1,10 | 1,11 | 1,07 | 1,08 | -4,42% | 271.313,00 |
| 25.03.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,89% | 84.888,00 |
| 24.03.2026 | 1,17 | 1,17 | 1,12 | 1,12 | -5,08% | 149.815,00 |
| 23.03.2026 | 1,18 | 1,24 | 1,17 | 1,18 | 1,72% | 148.353,00 |
| 20.03.2026 | 1,15 | 1,22 | 1,10 | 1,16 | 0,87% | 742.199,00 |
| 19.03.2026 | 1,15 | 1,18 | 1,11 | 1,15 | -1,71% | 232.834,00 |
| 18.03.2026 | 1,24 | 1,24 | 1,15 | 1,17 | -3,31% | 105.047,00 |
| 17.03.2026 | 1,23 | 1,25 | 1,21 | 1,21 | -0,82% | 281.569,00 |
| 16.03.2026 | 1,15 | 1,26 | 1,13 | 1,22 | 10,91% | 431.042,00 |
| 13.03.2026 | 1,11 | 1,15 | 1,10 | 1,10 | -0,90% | 115.689,00 |
| 12.03.2026 | 1,15 | 1,15 | 1,08 | 1,11 | -2,63% | 290.308,00 |
| 11.03.2026 | 1,18 | 1,19 | 1,14 | 1,14 | -2,56% | 200.539,00 |
| 10.03.2026 | 1,17 | 1,20 | 1,17 | 1,17 | 0,00% | 103.552,00 |
| 09.03.2026 | 1,15 | 1,19 | 1,15 | 1,17 | 0,00% | 116.780,00 |
| 06.03.2026 | 1,15 | 1,21 | 1,15 | 1,17 | 1,74% | 156.709,00 |
| 05.03.2026 | 1,18 | 1,19 | 1,15 | 1,15 | -2,54% | 186.401,00 |
| 04.03.2026 | 1,20 | 1,23 | 1,17 | 1,18 | -0,84% | 164.809,00 |
| 03.03.2026 | 1,21 | 1,22 | 1,16 | 1,19 | -2,46% | 248.813,00 |
| 02.03.2026 | 1,21 | 1,25 | 1,20 | 1,22 | -0,81% | 150.427,00 |
| 27.02.2026 | 1,23 | 1,25 | 1,22 | 1,23 | -1,60% | 100.679,00 |
| 26.02.2026 | 1,26 | 1,27 | 1,23 | 1,25 | -1,57% | 108.809,00 |
| 25.02.2026 | 1,28 | 1,28 | 1,24 | 1,27 | 0,00% | 166.179,00 |
| 24.02.2026 | 1,26 | 1,29 | 1,24 | 1,27 | 1,60% | 41.962,00 |
| 23.02.2026 | 1,29 | 1,31 | 1,22 | 1,25 | -3,85% | 281.131,00 |
| 20.02.2026 | 1,32 | 1,33 | 1,27 | 1,30 | 0,00% | 402.604,00 |
| 19.02.2026 | 1,30 | 1,32 | 1,26 | 1,30 | 0,00% | 245.848,00 |
| 18.02.2026 | 1,27 | 1,34 | 1,26 | 1,30 | 3,17% | 320.661,00 |
| 17.02.2026 | 1,20 | 1,29 | 1,20 | 1,26 | 6,78% | 357.650,00 |
| 13.02.2026 | 1,18 | 1,22 | 1,17 | 1,18 | 0,85% | 118.706,00 |
| 12.02.2026 | 1,24 | 1,25 | 1,16 | 1,17 | -6,40% | 307.510,00 |
| 11.02.2026 | 1,26 | 1,27 | 1,18 | 1,25 | -0,79% | 531.683,00 |
| 10.02.2026 | 1,29 | 1,31 | 1,26 | 1,26 | -2,33% | 186.219,00 |
| 09.02.2026 | 1,28 | 1,31 | 1,26 | 1,29 | 2,38% | 145.946,00 |
| 06.02.2026 | 1,24 | 1,29 | 1,23 | 1,26 | 2,44% | 221.872,00 |
| 05.02.2026 | 1,28 | 1,30 | 1,23 | 1,23 | -6,82% | 343.046,00 |
| 04.02.2026 | 1,39 | 1,40 | 1,27 | 1,32 | -5,71% | 490.747,00 |
| 03.02.2026 | 1,49 | 1,49 | 1,38 | 1,40 | -4,76% | 412.250,00 |
| 02.02.2026 | 1,42 | 1,49 | 1,40 | 1,47 | 5,76% | 435.994,00 |
| 30.01.2026 | 1,49 | 1,51 | 1,39 | 1,39 | -7,95% | 607.966,00 |
| 29.01.2026 | 1,53 | 1,55 | 1,38 | 1,51 | 1,34% | 1.285.886,00 |
| 28.01.2026 | 1,38 | 1,51 | 1,37 | 1,49 | 7,97% | 1.412.746,00 |
| 27.01.2026 | 1,43 | 1,43 | 1,36 | 1,38 | 0,00% | 226.663,00 |
| 26.01.2026 | 1,47 | 1,47 | 1,30 | 1,38 | -6,76% | 949.353,00 |
| 23.01.2026 | 1,48 | 1,50 | 1,44 | 1,48 | 0,68% | 191.240,00 |
| 22.01.2026 | 1,54 | 1,57 | 1,44 | 1,47 | -2,65% | 582.719,00 |
| 21.01.2026 | 1,41 | 1,55 | 1,40 | 1,51 | 11,03% | 1.696.162,00 |
| 20.01.2026 | 1,31 | 1,44 | 1,31 | 1,36 | 8,13% | 798.134,00 |
| 19.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,97% | - |
| 16.01.2026 | 1,26 | 1,28 | 1,23 | 1,27 | 0,79% | 75.554,00 |
| 15.01.2026 | 1,27 | 1,30 | 1,25 | 1,26 | -0,79% | 155.903,00 |
| 14.01.2026 | 1,28 | 1,33 | 1,26 | 1,27 | -0,78% | 72.890,00 |
| 13.01.2026 | 1,27 | 1,35 | 1,25 | 1,28 | 0,00% | 86.114,00 |
| 12.01.2026 | 1,33 | 1,35 | 1,27 | 1,28 | -3,76% | 129.295,00 |
| 09.01.2026 | 1,30 | 1,33 | 1,29 | 1,33 | 1,53% | 75.407,00 |
| 08.01.2026 | 1,28 | 1,33 | 1,27 | 1,31 | 1,55% | 117.594,00 |
| 07.01.2026 | 1,26 | 1,32 | 1,26 | 1,29 | 1,57% | 127.728,00 |
| 06.01.2026 | 1,24 | 1,29 | 1,24 | 1,27 | 0,40% | 84.088,00 |
| 05.01.2026 | 1,26 | 1,33 | 1,25 | 1,27 | -0,39% | 56.430,00 |
| 02.01.2026 | 1,23 | 1,29 | 1,22 | 1,27 | 3,25% | 95.660,00 |
| 31.12.2025 | 1,24 | 1,26 | 1,18 | 1,23 | 0,00% | 338.040,00 |
| 30.12.2025 | 1,23 | 1,25 | 1,21 | 1,23 | -1,60% | 251.011,00 |
| 29.12.2025 | 1,25 | 1,26 | 1,22 | 1,25 | -1,57% | 242.860,00 |
| 26.12.2025 | 1,35 | 1,35 | 1,25 | 1,27 | -4,51% | 293.842,00 |
| 24.12.2025 | 1,36 | 1,41 | 1,30 | 1,33 | -2,92% | 129.777,00 |
| 23.12.2025 | 1,42 | 1,42 | 1,36 | 1,37 | -4,86% | 220.564,00 |
| 22.12.2025 | 1,41 | 1,46 | 1,38 | 1,44 | 2,49% | 320.148,00 |
| 19.12.2025 | 1,36 | 1,46 | 1,36 | 1,41 | 1,81% | 493.961,00 |
| 18.12.2025 | 1,39 | 1,45 | 1,37 | 1,38 | 1,85% | 194.556,00 |
| 17.12.2025 | 1,45 | 1,49 | 1,35 | 1,36 | -4,24% | 274.824,00 |
| 16.12.2025 | 1,40 | 1,47 | 1,38 | 1,42 | 4,81% | 295.879,00 |
| 15.12.2025 | 1,35 | 1,40 | 1,34 | 1,35 | 0,00% | 92.617,00 |
| 12.12.2025 | 1,40 | 1,44 | 1,34 | 1,35 | -2,88% | 191.868,00 |
| 11.12.2025 | 1,48 | 1,50 | 1,39 | 1,39 | -6,08% | 272.813,00 |
| 10.12.2025 | 1,48 | 1,55 | 1,48 | 1,48 | -2,63% | 207.889,00 |
| 09.12.2025 | 1,45 | 1,54 | 1,44 | 1,52 | 4,83% | 221.649,00 |
| 08.12.2025 | 1,42 | 1,48 | 1,41 | 1,45 | 3,57% | 160.615,00 |
| 05.12.2025 | 1,43 | 1,47 | 1,39 | 1,40 | -0,71% | 92.884,00 |
| 04.12.2025 | 1,40 | 1,43 | 1,38 | 1,41 | 1,43% | 102.529,00 |
| 03.12.2025 | 1,36 | 1,40 | 1,34 | 1,39 | 3,74% | 90.483,00 |
| 02.12.2025 | 1,35 | 1,36 | 1,33 | 1,34 | 0,75% | 37.361,00 |
| 01.12.2025 | 1,36 | 1,40 | 1,33 | 1,33 | -2,21% | 80.110,00 |
| 28.11.2025 | 1,38 | 1,39 | 1,36 | 1,36 | 0,00% | 51.008,00 |
| 26.11.2025 | 1,31 | 1,40 | 1,30 | 1,36 | 3,03% | 348.880,00 |
| 25.11.2025 | 1,31 | 1,32 | 1,25 | 1,32 | -0,38% | 166.610,00 |
| 24.11.2025 | 1,30 | 1,35 | 1,29 | 1,33 | 0,76% | 144.761,00 |
| 21.11.2025 | 1,34 | 1,36 | 1,28 | 1,32 | -3,31% | 164.271,00 |
| 20.11.2025 | 1,37 | 1,47 | 1,34 | 1,36 | 0,00% | 248.839,00 |
| 19.11.2025 | 1,43 | 1,44 | 1,35 | 1,36 | -2,86% | 169.469,00 |
| 18.11.2025 | 1,48 | 1,50 | 1,36 | 1,40 | -4,44% | 260.970,00 |
| 17.11.2025 | 1,45 | 1,49 | 1,38 | 1,47 | 3,10% | 294.995,00 |
| 14.11.2025 | 1,36 | 1,45 | 1,36 | 1,42 | 4,87% | 140.298,00 |
| 13.11.2025 | 1,47 | 1,52 | 1,35 | 1,36 | -10,56% | 317.719,00 |
| 12.11.2025 | 1,44 | 1,54 | 1,44 | 1,52 | 5,94% | 140.612,00 |
| 11.11.2025 | 1,51 | 1,52 | 1,42 | 1,43 | -5,61% | 164.408,00 |
| 10.11.2025 | 1,52 | 1,57 | 1,49 | 1,52 | -0,33% | 206.377,00 |