0,410$
-1,91%
Echtzeit-Aktienkurs Vapotherm Inc.
Bid:
Ask:
Aktienkurse zur Vapotherm Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.12.2023 | 1,17 | 1,45 | 1,11 | 1,27 | 6,72% | 174.896,00 |
| 13.12.2023 | 1,18 | 1,25 | 0,99 | 1,19 | 1,71% | 213.381,00 |
| 12.12.2023 | 1,40 | 1,49 | 1,16 | 1,17 | -22,00% | 174.491,00 |
| 11.12.2023 | 1,59 | 1,67 | 1,47 | 1,50 | -23,86% | 252.498,00 |
| 08.12.2023 | 2,03 | 2,05 | 1,86 | 1,97 | -1,50% | 33.467,00 |
| 07.12.2023 | 2,16 | 2,23 | 1,96 | 2,00 | -7,83% | 94.979,00 |
| 06.12.2023 | 2,27 | 2,33 | 2,17 | 2,17 | -4,41% | 42.450,00 |
| 05.12.2023 | 2,41 | 2,41 | 2,20 | 2,27 | -5,02% | 36.630,00 |
| 04.12.2023 | 2,60 | 2,60 | 2,38 | 2,39 | -5,91% | 26.959,00 |
| 01.12.2023 | 2,69 | 2,75 | 2,50 | 2,54 | -5,58% | 10.900,00 |
| 30.11.2023 | 2,96 | 2,96 | 2,61 | 2,69 | -10,93% | 28.226,00 |
| 29.11.2023 | 3,29 | 3,44 | 2,94 | 3,02 | -7,08% | 40.599,00 |
| 28.11.2023 | 2,99 | 3,43 | 2,99 | 3,25 | 8,33% | 99.821,00 |
| 27.11.2023 | 2,82 | 3,06 | 2,72 | 3,00 | 5,63% | 21.777,00 |
| 24.11.2023 | 2,70 | 2,84 | 2,65 | 2,84 | 8,40% | 9.185,00 |
| 22.11.2023 | 2,62 | 2,75 | 2,62 | 2,62 | -1,13% | 17.249,00 |
| 21.11.2023 | 2,50 | 2,73 | 2,50 | 2,65 | 5,16% | 10.237,00 |
| 20.11.2023 | 2,55 | 2,77 | 2,47 | 2,52 | -1,18% | 40.863,00 |
| 17.11.2023 | 2,55 | 2,68 | 2,55 | 2,55 | 1,59% | 13.618,00 |
| 16.11.2023 | 2,55 | 2,63 | 2,51 | 2,51 | -0,40% | 20.600,00 |
| 15.11.2023 | 2,47 | 2,65 | 2,45 | 2,52 | -4,91% | 74.692,00 |
| 14.11.2023 | 2,62 | 2,77 | 2,46 | 2,65 | 4,74% | 10.432,00 |
| 13.11.2023 | 2,48 | 2,60 | 2,35 | 2,53 | 1,61% | 14.492,00 |
| 10.11.2023 | 2,34 | 2,58 | 2,34 | 2,49 | 5,06% | 16.882,00 |
| 09.11.2023 | 2,45 | 2,55 | 2,29 | 2,37 | -3,27% | 93.095,00 |
| 08.11.2023 | 2,52 | 2,52 | 2,45 | 2,45 | -3,16% | 20.764,00 |
| 07.11.2023 | 3,00 | 3,08 | 2,52 | 2,53 | -16,50% | 86.304,00 |
| 06.11.2023 | 2,91 | 3,25 | 2,86 | 3,03 | 5,94% | 50.502,00 |
| 03.11.2023 | 2,74 | 2,91 | 2,74 | 2,86 | 7,52% | 13.393,00 |
| 02.11.2023 | 2,60 | 2,70 | 2,60 | 2,66 | 2,31% | 13.276,00 |
| 01.11.2023 | 2,60 | 2,70 | 2,58 | 2,60 | 1,56% | 25.656,00 |
| 31.10.2023 | 2,63 | 2,65 | 2,55 | 2,56 | -1,54% | 36.472,00 |
| 30.10.2023 | 2,78 | 2,80 | 2,56 | 2,60 | -6,47% | 82.114,00 |
| 27.10.2023 | 2,82 | 2,84 | 2,72 | 2,78 | 0,00% | 42.818,00 |
| 26.10.2023 | 2,73 | 2,86 | 2,67 | 2,78 | 1,83% | 34.279,00 |
| 25.10.2023 | 2,75 | 2,89 | 2,68 | 2,73 | -1,44% | 22.865,00 |
| 24.10.2023 | 2,65 | 2,82 | 2,65 | 2,77 | 1,47% | 62.112,00 |
| 23.10.2023 | 2,75 | 2,82 | 2,62 | 2,73 | -3,36% | 86.028,00 |
| 20.10.2023 | 2,78 | 2,90 | 2,70 | 2,83 | 0,89% | 54.111,00 |
| 19.10.2023 | 2,70 | 2,89 | 2,70 | 2,80 | -1,75% | 28.821,00 |
| 18.10.2023 | 2,91 | 2,92 | 2,67 | 2,85 | 3,26% | 93.472,00 |
| 17.10.2023 | 2,81 | 2,87 | 2,67 | 2,76 | 1,10% | 75.960,00 |
| 16.10.2023 | 2,70 | 2,89 | 2,55 | 2,73 | 4,60% | 217.406,00 |
| 13.10.2023 | 2,43 | 2,65 | 2,43 | 2,61 | 8,30% | 25.915,00 |
| 12.10.2023 | 2,45 | 2,50 | 2,32 | 2,41 | 0,42% | 12.058,00 |
| 11.10.2023 | 2,42 | 2,60 | 2,32 | 2,40 | -2,04% | 23.946,00 |
| 10.10.2023 | 2,34 | 2,45 | 2,25 | 2,45 | 4,70% | 12.866,00 |
| 09.10.2023 | 2,36 | 2,44 | 2,24 | 2,34 | -1,27% | 21.191,00 |
| 06.10.2023 | 2,33 | 2,44 | 2,33 | 2,37 | 0,42% | 8.301,00 |
| 05.10.2023 | 2,40 | 2,46 | 2,33 | 2,36 | -0,42% | 6.661,00 |
| 04.10.2023 | 2,31 | 2,38 | 2,31 | 2,37 | 3,04% | 9.124,00 |
| 03.10.2023 | 2,39 | 2,39 | 2,29 | 2,30 | -3,36% | 13.155,00 |
| 02.10.2023 | 2,48 | 2,48 | 2,32 | 2,38 | -5,93% | 26.556,00 |
| 29.09.2023 | 2,54 | 2,59 | 2,40 | 2,53 | -0,78% | 30.595,00 |
| 28.09.2023 | 2,33 | 2,69 | 2,31 | 2,55 | -0,78% | 238.295,00 |
| 27.09.2023 | 2,71 | 2,71 | 2,44 | 2,57 | -4,81% | 119.264,00 |
| 26.09.2023 | 2,26 | 2,70 | 2,20 | 2,70 | 16,88% | 96.733,00 |
| 25.09.2023 | 2,80 | 2,82 | 2,25 | 2,31 | -6,10% | 310.478,00 |
| 22.09.2023 | 2,83 | 2,86 | 2,34 | 2,46 | -11,83% | 106.509,00 |
| 21.09.2023 | 2,97 | 2,97 | 2,55 | 2,79 | -7,00% | 50.318,00 |
| 20.09.2023 | 3,14 | 3,25 | 2,96 | 3,00 | -4,15% | 40.458,00 |
| 19.09.2023 | 3,23 | 3,30 | 3,04 | 3,13 | -3,69% | 38.093,00 |
| 18.09.2023 | 3,39 | 3,54 | 3,25 | 3,25 | -4,13% | 31.382,00 |
| 15.09.2023 | 3,38 | 3,63 | 3,29 | 3,39 | 0,89% | 31.179,00 |
| 14.09.2023 | 3,42 | 3,68 | 3,34 | 3,36 | -1,75% | 33.009,00 |
| 13.09.2023 | 3,50 | 3,78 | 3,42 | 3,42 | -1,16% | 129.409,00 |
| 12.09.2023 | 3,60 | 3,74 | 3,44 | 3,46 | -1,98% | 63.456,00 |
| 11.09.2023 | 3,29 | 3,75 | 3,29 | 3,53 | 6,65% | 69.309,00 |
| 08.09.2023 | 3,37 | 3,84 | 3,19 | 3,31 | -1,78% | 170.796,00 |
| 07.09.2023 | 3,22 | 3,42 | 3,14 | 3,37 | 1,81% | 35.131,00 |
| 06.09.2023 | 3,22 | 3,49 | 3,07 | 3,31 | 5,41% | 74.432,00 |
| 05.09.2023 | 3,13 | 3,28 | 3,09 | 3,14 | 1,62% | 27.301,00 |
| 01.09.2023 | 3,27 | 3,44 | 3,05 | 3,09 | -2,83% | 62.825,00 |
| 31.08.2023 | 2,85 | 3,36 | 2,78 | 3,18 | 9,66% | 159.394,00 |
| 30.08.2023 | 2,79 | 2,96 | 2,72 | 2,90 | 3,94% | 28.695,00 |
| 29.08.2023 | 2,82 | 3,03 | 2,66 | 2,79 | 1,09% | 115.495,00 |
| 28.08.2023 | 3,05 | 3,07 | 2,76 | 2,76 | -9,51% | 36.642,00 |
| 25.08.2023 | 3,11 | 3,28 | 2,93 | 3,05 | -3,48% | 16.329,00 |
| 24.08.2023 | 3,35 | 3,35 | 3,12 | 3,16 | -5,67% | 33.563,00 |
| 23.08.2023 | 3,90 | 3,90 | 3,32 | 3,35 | -8,47% | 27.245,00 |
| 22.08.2023 | 4,10 | 4,10 | 3,56 | 3,66 | -8,50% | 64.900,00 |
| 21.08.2023 | 3,29 | 4,08 | 3,29 | 4,00 | 21,21% | 88.358,00 |
| 18.08.2023 | 2,85 | 3,49 | 2,62 | 3,30 | 704,88% | 75.944,00 |
| 17.08.2023 | 0,41 | 0,43 | 0,40 | 0,41 | -1,91% | 194.275,00 |
| 16.08.2023 | 0,46 | 0,46 | 0,40 | 0,42 | -4,78% | 185.883,00 |
| 15.08.2023 | 0,42 | 0,46 | 0,40 | 0,44 | 9,48% | 449.237,00 |
| 14.08.2023 | 0,41 | 0,42 | 0,38 | 0,40 | -2,20% | 70.838,00 |
| 11.08.2023 | 0,40 | 0,42 | 0,37 | 0,41 | 12,64% | 627.587,00 |
| 10.08.2023 | 0,38 | 0,38 | 0,34 | 0,36 | -5,94% | 137.523,00 |
| 09.08.2023 | 0,41 | 0,41 | 0,35 | 0,39 | 4,59% | 218.206,00 |
| 08.08.2023 | 0,39 | 0,39 | 0,37 | 0,37 | -2,63% | 156.441,00 |
| 07.08.2023 | 0,40 | 0,40 | 0,38 | 0,38 | -1,55% | 71.863,00 |
| 04.08.2023 | 0,38 | 0,39 | 0,36 | 0,39 | 1,58% | 119.761,00 |
| 03.08.2023 | 0,38 | 0,40 | 0,37 | 0,38 | -6,17% | 33.094,00 |
| 02.08.2023 | 0,40 | 0,41 | 0,38 | 0,41 | 2,79% | 72.803,00 |
| 01.08.2023 | 0,40 | 0,41 | 0,38 | 0,39 | 3,68% | 83.241,00 |
| 31.07.2023 | 0,36 | 0,40 | 0,36 | 0,38 | 1,60% | 105.976,00 |
| 28.07.2023 | 0,39 | 0,39 | 0,36 | 0,37 | 1,91% | 48.087,00 |
| 27.07.2023 | 0,37 | 0,40 | 0,35 | 0,37 | -8,02% | 298.400,00 |
| 26.07.2023 | 0,40 | 0,40 | 0,35 | 0,40 | 5,56% | 249.190,00 |