9,075$
0,61%
Echtzeit-Aktienkurs Immersion Corp
Bid:
Ask:
Aktienkurse zur Immersion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 9,11 | 9,22 | 8,97 | 9,08 | 0,67% | 520.903,00 |
| 03.12.2024 | 8,86 | 9,03 | 8,80 | 9,02 | 1,23% | 547.343,00 |
| 02.12.2024 | 8,94 | 8,97 | 8,77 | 8,91 | -0,34% | 578.087,00 |
| 29.11.2024 | 8,86 | 9,03 | 8,81 | 8,94 | 1,59% | 304.842,00 |
| 27.11.2024 | 9,02 | 9,02 | 8,55 | 8,80 | -1,46% | 573.124,00 |
| 26.11.2024 | 9,00 | 9,14 | 8,88 | 8,93 | -1,33% | 905.751,00 |
| 25.11.2024 | 9,07 | 9,35 | 9,00 | 9,05 | 1,91% | 1.140.274,00 |
| 22.11.2024 | 8,73 | 9,00 | 8,61 | 8,88 | 2,60% | 660.674,00 |
| 21.11.2024 | 8,51 | 8,69 | 8,27 | 8,66 | 4,03% | 71.930,00 |
| 20.11.2024 | 8,62 | 8,64 | 8,22 | 8,32 | -2,92% | 706.786,00 |
| 19.11.2024 | 8,49 | 8,64 | 8,43 | 8,57 | 0,71% | 347.882,00 |
| 18.11.2024 | 8,55 | 8,69 | 8,51 | 8,51 | 0,47% | 456.474,00 |
| 15.11.2024 | 8,56 | 8,56 | 8,38 | 8,47 | -0,82% | 492.531,00 |
| 14.11.2024 | 8,53 | 8,84 | 8,45 | 8,54 | 0,71% | 647.355,00 |
| 13.11.2024 | 8,64 | 8,68 | 8,39 | 8,48 | -1,91% | 526.016,00 |
| 12.11.2024 | 8,90 | 8,92 | 8,47 | 8,65 | -4,05% | 715.735,00 |
| 11.11.2024 | 9,21 | 9,41 | 8,90 | 9,01 | 0,78% | 875.044,00 |
| 08.11.2024 | 8,45 | 9,09 | 8,43 | 8,94 | 6,81% | 1.353.499,00 |
| 07.11.2024 | 8,47 | 8,54 | 8,36 | 8,37 | -1,30% | 567.737,00 |
| 06.11.2024 | 8,73 | 8,86 | 8,41 | 8,48 | 0,36% | 565.585,00 |
| 05.11.2024 | 8,35 | 8,48 | 8,33 | 8,45 | 1,32% | 347.228,00 |
| 04.11.2024 | 8,35 | 8,47 | 8,34 | 8,34 | -0,36% | 431.230,00 |
| 01.11.2024 | 8,44 | 8,62 | 8,37 | 8,37 | -0,71% | 400.016,00 |
| 31.10.2024 | 8,66 | 8,66 | 8,30 | 8,43 | -2,71% | 342.355,00 |
| 30.10.2024 | 8,75 | 8,87 | 8,65 | 8,67 | -1,53% | 270.342,00 |
| 29.10.2024 | 8,80 | 8,83 | 8,73 | 8,80 | -0,34% | 205.240,00 |
| 28.10.2024 | 8,71 | 8,97 | 8,71 | 8,83 | 1,96% | 506.472,00 |
| 25.10.2024 | 8,58 | 8,84 | 8,57 | 8,66 | 1,41% | 471.609,00 |
| 24.10.2024 | 8,45 | 8,66 | 8,42 | 8,54 | 2,28% | 663.745,00 |
| 23.10.2024 | 8,42 | 8,53 | 8,22 | 8,35 | -1,53% | 396.028,00 |
| 22.10.2024 | 8,42 | 8,53 | 8,31 | 8,48 | 0,47% | 307.942,00 |
| 21.10.2024 | 8,46 | 8,54 | 8,37 | 8,44 | -0,47% | 401.742,00 |
| 18.10.2024 | 8,45 | 8,55 | 8,36 | 8,48 | 0,83% | 453.555,00 |
| 17.10.2024 | 8,50 | 8,59 | 8,38 | 8,41 | -1,52% | 564.177,00 |
| 16.10.2024 | 8,31 | 8,60 | 8,31 | 8,54 | 2,83% | 414.770,00 |
| 15.10.2024 | 8,47 | 8,52 | 8,30 | 8,31 | -1,95% | 297.005,00 |
| 14.10.2024 | 8,49 | 8,60 | 8,39 | 8,47 | -0,35% | 367.358,00 |
| 11.10.2024 | 8,30 | 8,52 | 8,25 | 8,50 | 2,04% | 366.703,00 |
| 10.10.2024 | 8,33 | 8,37 | 8,18 | 8,33 | -0,66% | 417.568,00 |
| 09.10.2024 | 8,36 | 8,43 | 8,28 | 8,39 | 0,18% | 423.808,00 |
| 08.10.2024 | 8,66 | 8,67 | 8,26 | 8,37 | -4,34% | 1.124.698,00 |
| 07.10.2024 | 8,85 | 8,94 | 8,75 | 8,75 | -1,02% | 522.455,00 |
| 04.10.2024 | 8,84 | 8,98 | 8,78 | 8,84 | 0,80% | 314.997,00 |
| 03.10.2024 | 8,67 | 8,86 | 8,66 | 8,77 | 0,80% | 299.683,00 |
| 02.10.2024 | 8,66 | 8,85 | 8,58 | 8,70 | 0,00% | 491.206,00 |
| 01.10.2024 | 8,81 | 8,89 | 8,53 | 8,70 | -2,47% | 599.324,00 |
| 30.09.2024 | 8,88 | 9,12 | 8,81 | 8,92 | -0,34% | 458.808,00 |
| 27.09.2024 | 8,73 | 9,02 | 8,73 | 8,95 | 3,23% | 606.474,00 |
| 26.09.2024 | 8,65 | 8,80 | 8,59 | 8,67 | 2,12% | 647.903,00 |
| 25.09.2024 | 8,54 | 8,61 | 8,43 | 8,49 | -1,05% | 927.650,00 |
| 24.09.2024 | 8,71 | 8,75 | 8,55 | 8,58 | -0,92% | 863.696,00 |
| 23.09.2024 | 8,65 | 8,79 | 8,55 | 8,66 | 0,00% | 670.948,00 |
| 20.09.2024 | 8,79 | 8,91 | 8,53 | 8,66 | -2,59% | 1.202.587,00 |
| 19.09.2024 | 8,96 | 9,07 | 8,82 | 8,89 | 1,25% | 688.011,00 |
| 18.09.2024 | 8,85 | 9,11 | 8,75 | 8,78 | -1,01% | 590.486,00 |
| 17.09.2024 | 8,93 | 9,04 | 8,84 | 8,87 | 0,23% | 575.048,00 |
| 16.09.2024 | 9,25 | 9,25 | 8,61 | 8,85 | -4,63% | 982.499,00 |
| 13.09.2024 | 8,99 | 9,33 | 8,99 | 9,28 | 3,75% | 726.612,00 |
| 12.09.2024 | 8,70 | 9,02 | 8,70 | 8,95 | 2,82% | 631.028,00 |
| 11.09.2024 | 8,82 | 8,90 | 8,59 | 8,70 | -1,58% | 779.299,00 |
| 10.09.2024 | 8,94 | 9,00 | 8,69 | 8,84 | -1,45% | 849.774,00 |
| 09.09.2024 | 8,74 | 9,05 | 8,66 | 8,97 | 3,34% | 891.349,00 |
| 06.09.2024 | 8,65 | 8,75 | 8,43 | 8,68 | -0,80% | 1.104.283,00 |
| 05.09.2024 | 8,83 | 9,02 | 8,72 | 8,75 | -1,35% | 1.167.895,00 |
| 04.09.2024 | 8,65 | 9,04 | 8,41 | 8,87 | 1,84% | 1.659.917,00 |
| 03.09.2024 | 9,28 | 9,28 | 8,67 | 8,71 | -7,34% | 1.569.276,00 |
| 30.08.2024 | 9,26 | 9,43 | 9,16 | 9,40 | 8,17% | 1.541.909,00 |
| 29.08.2024 | 8,62 | 8,90 | 8,51 | 8,69 | 0,93% | 1.222.957,00 |
| 28.08.2024 | 8,78 | 8,82 | 8,53 | 8,61 | -2,71% | 1.407.481,00 |
| 27.08.2024 | 9,09 | 9,12 | 8,64 | 8,85 | -3,80% | 2.247.168,00 |
| 26.08.2024 | 9,52 | 9,52 | 9,09 | 9,20 | -3,36% | 1.794.224,00 |
| 23.08.2024 | 9,38 | 9,57 | 9,05 | 9,52 | 1,93% | 1.415.522,00 |
| 22.08.2024 | 9,90 | 9,97 | 9,30 | 9,34 | -5,66% | 1.838.802,00 |
| 21.08.2024 | 11,38 | 11,38 | 9,80 | 9,90 | -0,30% | 3.527.253,00 |
| 20.08.2024 | 10,81 | 10,81 | 9,53 | 9,93 | -6,23% | 1.370.243,00 |
| 19.08.2024 | 10,67 | 10,71 | 10,33 | 10,59 | -1,21% | 722.563,00 |
| 16.08.2024 | 10,35 | 10,76 | 10,35 | 10,72 | 2,49% | 852.806,00 |
| 15.08.2024 | 10,39 | 10,52 | 10,26 | 10,46 | 2,85% | 562.662,00 |
| 14.08.2024 | 10,55 | 10,55 | 10,07 | 10,17 | -3,05% | 679.365,00 |
| 13.08.2024 | 10,32 | 10,62 | 10,22 | 10,49 | 2,94% | 698.968,00 |
| 12.08.2024 | 10,53 | 10,57 | 9,89 | 10,19 | -3,60% | 809.708,00 |
| 09.08.2024 | 10,55 | 10,76 | 10,42 | 10,57 | 0,67% | 632.405,00 |
| 08.08.2024 | 10,00 | 10,58 | 10,00 | 10,50 | 5,16% | 774.016,00 |
| 07.08.2024 | 10,31 | 10,36 | 9,94 | 9,99 | -2,39% | 881.803,00 |
| 06.08.2024 | 10,90 | 10,91 | 10,21 | 10,23 | -5,41% | 874.655,00 |
| 05.08.2024 | 10,10 | 10,87 | 9,76 | 10,82 | -2,92% | 1.237.594,00 |
| 02.08.2024 | 11,63 | 11,67 | 10,94 | 11,14 | -7,71% | 1.180.205,00 |
| 01.08.2024 | 12,81 | 12,89 | 11,91 | 12,07 | -5,48% | 785.198,00 |
| 31.07.2024 | 12,59 | 13,00 | 12,46 | 12,77 | 3,28% | 525.514,00 |
| 30.07.2024 | 12,67 | 12,76 | 12,12 | 12,37 | -3,17% | 907.497,00 |
| 29.07.2024 | 13,69 | 13,94 | 12,76 | 12,77 | -5,48% | 893.911,00 |
| 26.07.2024 | 13,33 | 13,62 | 13,14 | 13,51 | 3,13% | 696.167,00 |
| 25.07.2024 | 13,26 | 13,37 | 12,64 | 13,10 | -1,58% | 1.357.008,00 |
| 24.07.2024 | 13,20 | 13,57 | 13,07 | 13,31 | 0,30% | 810.801,00 |
| 23.07.2024 | 13,00 | 13,59 | 12,82 | 13,27 | 3,51% | 1.226.975,00 |
| 22.07.2024 | 12,58 | 12,93 | 12,35 | 12,82 | 5,60% | 1.407.559,00 |
| 19.07.2024 | 12,16 | 12,22 | 11,58 | 12,14 | -0,74% | 1.094.278,00 |
| 18.07.2024 | 12,80 | 12,88 | 12,07 | 12,23 | -0,45% | 879.636,00 |
| 17.07.2024 | 13,28 | 13,32 | 12,04 | 12,29 | 0,86% | 1.303.802,00 |
| 16.07.2024 | 12,27 | 12,32 | 11,71 | 12,18 | 5,45% | 1.087.006,00 |