61,150$
1,95%
Echtzeit-Aktienkurs Vivmark Residential
Bid:
Ask:
Aktienkurse zur Vivmark Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 60,34 | 61,32 | 59,87 | 61,16 | 1,97% | 3.726.224,00 |
| 08.10.2026 | 59,23 | 60,22 | 59,06 | 59,98 | 1,16% | 6.575.394,00 |
| 07.10.2026 | 60,50 | 60,55 | 59,28 | 59,29 | -1,79% | 4.023.650,00 |
| 06.10.2026 | 59,83 | 60,93 | 59,83 | 60,37 | 0,47% | 4.073.539,00 |
| 05.10.2026 | 58,64 | 60,17 | 58,64 | 60,09 | 0,50% | 5.927.390,00 |
| 02.10.2026 | 60,31 | 60,55 | 59,46 | 59,79 | -0,63% | 6.499.658,00 |
| 01.10.2026 | 60,47 | 60,57 | 59,66 | 60,17 | -0,97% | 4.519.937,00 |
| 30.09.2026 | 61,34 | 61,44 | 60,70 | 60,76 | -0,95% | 4.669.800,00 |
| 29.09.2026 | 60,87 | 61,62 | 60,72 | 61,34 | -0,08% | 217.977,00 |
| 28.09.2026 | 61,50 | 61,64 | 60,54 | 61,39 | -0,23% | 1.619.423,00 |
| 25.09.2026 | 61,26 | 61,70 | 60,57 | 61,53 | 0,80% | 1.222.201,00 |
| 24.09.2026 | 61,68 | 61,68 | 60,63 | 61,04 | -0,38% | 290.517,00 |
| 23.09.2026 | 62,50 | 62,57 | 61,09 | 61,27 | -1,70% | 195.493,00 |
| 22.09.2026 | 61,68 | 62,46 | 61,09 | 62,33 | 1,56% | 207.804,00 |
| 21.09.2026 | 61,54 | 61,75 | 60,75 | 61,37 | 0,25% | 155.532,00 |
| 18.09.2026 | 62,28 | 63,03 | 61,17 | 61,22 | -2,87% | 424.042,00 |
| 17.09.2026 | 63,43 | 63,68 | 62,81 | 63,03 | -0,11% | 383.828,00 |
| 16.09.2026 | 66,10 | 66,10 | 63,03 | 63,10 | -3,71% | 402.421,00 |
| 15.09.2026 | 66,47 | 66,47 | 65,11 | 65,53 | -1,15% | 389.677,00 |
| 14.09.2026 | 65,54 | 66,44 | 65,38 | 66,29 | 1,25% | 228.297,00 |
| 11.09.2026 | 65,86 | 65,90 | 65,25 | 65,47 | 0,66% | 304.446,00 |
| 10.09.2026 | 65,28 | 65,57 | 64,60 | 65,04 | -0,09% | 386.818,00 |
| 09.09.2026 | 66,23 | 66,23 | 64,74 | 65,10 | -1,63% | 364.016,00 |
| 08.09.2026 | 65,92 | 66,25 | 65,41 | 66,18 | 1,36% | 395.675,00 |
| 04.09.2026 | 65,00 | 65,89 | 64,87 | 65,29 | 0,52% | 623.476,00 |
| 03.09.2026 | 65,60 | 66,05 | 64,45 | 64,95 | 0,00% | 464.714,00 |
| 02.09.2026 | 65,52 | 65,59 | 64,27 | 64,95 | -0,28% | 491.696,00 |
| 01.09.2026 | 65,00 | 65,68 | 64,86 | 65,14 | -0,25% | 394.705,00 |
| 31.08.2026 | 65,73 | 65,73 | 64,64 | 65,30 | -0,50% | 165.065,00 |
| 28.08.2026 | 65,58 | 66,14 | 65,07 | 65,63 | 0,12% | 344.089,00 |
| 27.08.2026 | 66,81 | 66,81 | 65,52 | 65,55 | -2,02% | 475.467,00 |
| 26.08.2026 | 67,97 | 67,97 | 66,87 | 66,90 | -1,05% | 438.402,00 |
| 25.08.2026 | 68,42 | 68,42 | 67,36 | 67,61 | -0,91% | 622.068,00 |
| 24.08.2026 | 67,99 | 68,60 | 67,47 | 68,23 | 2,00% | 303.546,00 |
| 21.08.2026 | 64,73 | 66,89 | 64,73 | 66,89 | 2,59% | 565.497,00 |
| 20.08.2026 | 64,59 | 65,99 | 64,59 | 65,20 | 1,21% | 571.746,00 |
| 19.08.2026 | 64,79 | 64,99 | 63,69 | 64,42 | 0,55% | 721.929,00 |
| 18.08.2026 | 64,00 | 65,04 | 63,75 | 64,07 | 0,64% | 687.368,00 |
| 17.08.2026 | 65,96 | 66,10 | 63,26 | 63,66 | -3,50% | 16.956.359,00 |
| 14.08.2026 | 66,13 | 66,45 | 65,41 | 65,97 | 0,00% | 7.322.801,00 |
| 13.08.2026 | 65,09 | 66,65 | 64,75 | 65,97 | 2,41% | 3.889.285,00 |
| 12.08.2026 | 65,04 | 65,27 | 64,30 | 64,42 | -1,03% | 6.941.316,00 |
| 11.08.2026 | 65,59 | 65,94 | 65,04 | 65,09 | -1,12% | 2.184.076,00 |
| 10.08.2026 | 66,53 | 66,66 | 65,50 | 65,83 | -1,85% | 1.846.725,00 |
| 07.08.2026 | 66,50 | 67,44 | 66,26 | 67,07 | 0,55% | 2.136.035,00 |
| 06.08.2026 | 67,75 | 68,51 | 66,46 | 66,70 | -1,54% | 1.859.165,00 |
| 05.08.2026 | 67,86 | 68,19 | 67,31 | 67,74 | 0,07% | 2.358.724,00 |
| 04.08.2026 | 67,21 | 67,82 | 66,74 | 67,69 | 0,18% | 2.165.248,00 |
| 03.08.2026 | 66,22 | 67,66 | 66,17 | 67,57 | 1,69% | 2.595.118,00 |
| 31.07.2026 | 66,93 | 67,17 | 66,29 | 66,45 | -1,00% | 3.905.071,00 |
| 30.07.2026 | 68,23 | 69,47 | 66,63 | 67,12 | -2,51% | 2.490.533,00 |
| 29.07.2026 | 68,61 | 68,97 | 68,27 | 68,85 | 1,12% | 2.770.258,00 |
| 28.07.2026 | 67,79 | 68,63 | 67,37 | 68,09 | 1,26% | 4.065.791,00 |
| 27.07.2026 | 67,58 | 68,14 | 67,21 | 67,24 | -0,91% | 3.039.451,00 |
| 24.07.2026 | 68,44 | 68,98 | 67,48 | 67,86 | -0,62% | 5.065.491,00 |
| 23.07.2026 | 69,00 | 69,29 | 67,95 | 68,28 | -0,01% | 5.144.013,00 |
| 22.07.2026 | 68,61 | 68,76 | 67,95 | 68,29 | 0,00% | 2.667.367,00 |
| 21.07.2026 | 68,71 | 68,86 | 68,19 | 68,29 | -0,74% | 2.317.507,00 |
| 20.07.2026 | 69,00 | 69,32 | 68,56 | 68,80 | -0,29% | 2.193.149,00 |
| 17.07.2026 | 70,25 | 70,75 | 68,56 | 69,00 | -1,43% | 2.321.480,00 |
| 16.07.2026 | 68,49 | 70,13 | 68,49 | 70,00 | 2,55% | 2.010.987,00 |
| 15.07.2026 | 69,17 | 69,39 | 68,10 | 68,26 | -0,67% | 2.019.167,00 |
| 14.07.2026 | 69,68 | 69,71 | 68,67 | 68,72 | -1,43% | 2.225.922,00 |
| 13.07.2026 | 69,06 | 70,11 | 69,06 | 69,72 | 1,50% | 2.211.658,00 |
| 10.07.2026 | 68,54 | 69,02 | 68,05 | 68,69 | 0,88% | 2.380.562,00 |
| 09.07.2026 | 68,60 | 68,90 | 67,97 | 68,09 | -0,32% | 2.258.852,00 |
| 08.07.2026 | 69,87 | 69,93 | 68,23 | 68,31 | -2,62% | 2.825.769,00 |
| 07.07.2026 | 70,50 | 71,50 | 70,02 | 70,15 | 0,31% | 2.452.443,00 |
| 06.07.2026 | 69,81 | 70,19 | 69,23 | 69,93 | 0,14% | 2.030.793,00 |
| 02.07.2026 | 68,80 | 69,83 | 68,64 | 69,83 | 1,75% | 2.534.575,00 |
| 01.07.2026 | 68,15 | 69,49 | 68,15 | 68,63 | 1,03% | 2.622.564,00 |
| 30.06.2026 | 67,48 | 68,46 | 67,11 | 67,93 | -0,60% | 3.953.302,00 |
| 29.06.2026 | 67,48 | 68,35 | 67,31 | 68,34 | -0,06% | 2.166.264,00 |
| 26.06.2026 | 67,64 | 68,53 | 67,41 | 68,38 | 1,80% | 3.391.976,00 |
| 25.06.2026 | 66,58 | 67,62 | 66,53 | 67,17 | 1,43% | 1.986.015,00 |
| 24.06.2026 | 65,91 | 66,43 | 65,60 | 66,22 | 0,79% | 2.663.265,00 |
| 23.06.2026 | 65,14 | 65,84 | 64,85 | 65,70 | 1,50% | 2.997.921,00 |
| 22.06.2026 | 63,99 | 65,12 | 63,62 | 64,73 | 1,00% | 2.808.385,00 |
| 18.06.2026 | 65,47 | 65,47 | 63,81 | 64,09 | -0,84% | 5.776.765,00 |
| 17.06.2026 | 66,42 | 66,56 | 64,34 | 64,63 | -2,67% | 2.593.168,00 |
| 16.06.2026 | 66,20 | 67,08 | 66,12 | 66,40 | 0,33% | 2.285.312,00 |
| 15.06.2026 | 67,16 | 67,68 | 65,96 | 66,18 | -1,72% | 3.969.799,00 |
| 12.06.2026 | 67,05 | 67,35 | 66,75 | 67,34 | 1,04% | 2.315.519,00 |
| 11.06.2026 | 67,75 | 68,06 | 66,56 | 66,65 | -1,42% | 2.920.723,00 |
| 10.06.2026 | 67,89 | 68,23 | 67,28 | 67,61 | -0,37% | 3.898.146,00 |
| 09.06.2026 | 67,09 | 68,05 | 66,70 | 67,86 | 0,77% | 3.209.257,00 |
| 08.06.2026 | 69,03 | 69,03 | 67,08 | 67,34 | -1,25% | 2.592.755,00 |
| 05.06.2026 | 67,63 | 68,75 | 67,61 | 68,19 | 0,43% | 2.159.981,00 |
| 04.06.2026 | 67,03 | 67,94 | 66,69 | 67,90 | 2,66% | 2.822.296,00 |
| 03.06.2026 | 65,90 | 66,66 | 65,88 | 66,14 | -0,11% | 2.649.963,00 |
| 02.06.2026 | 65,90 | 66,26 | 65,33 | 66,21 | 0,61% | 3.332.407,00 |
| 01.06.2026 | 65,28 | 66,93 | 65,28 | 65,81 | 0,55% | 3.750.897,00 |
| 29.05.2026 | 65,86 | 65,86 | 64,76 | 65,45 | -1,22% | 8.078.054,00 |
| 28.05.2026 | 66,59 | 66,86 | 66,20 | 66,26 | -0,56% | 2.227.527,00 |
| 27.05.2026 | 66,62 | 67,52 | 66,37 | 66,63 | 0,76% | 3.224.202,00 |
| 26.05.2026 | 66,07 | 66,77 | 65,88 | 66,13 | -0,11% | 2.038.333,00 |
| 22.05.2026 | 65,67 | 66,59 | 65,56 | 66,20 | 0,67% | 2.034.973,00 |
| 21.05.2026 | 65,75 | 66,11 | 64,13 | 65,76 | -0,78% | 4.504.854,00 |
| 20.05.2026 | 65,49 | 66,51 | 65,14 | 66,28 | 0,82% | 2.083.940,00 |
| 19.05.2026 | 65,16 | 65,94 | 64,72 | 65,74 | 0,47% | 3.196.108,00 |