7,285$
-0,21%
Echtzeit-Aktienkurs Immersion Corp
Bid:
Ask:
Aktienkurse zur Immersion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,32 | 7,38 | 7,28 | 7,28 | -0,27% | 198.154,00 |
| 08.05.2025 | 7,24 | 7,37 | 7,23 | 7,30 | 1,81% | 218.959,00 |
| 07.05.2025 | 7,12 | 7,19 | 7,03 | 7,17 | 0,84% | 228.578,00 |
| 06.05.2025 | 7,14 | 7,19 | 6,95 | 7,11 | -1,93% | 447.857,00 |
| 05.05.2025 | 7,35 | 7,40 | 7,24 | 7,25 | -2,16% | 218.728,00 |
| 02.05.2025 | 7,45 | 7,47 | 7,34 | 7,41 | 1,93% | 305.812,00 |
| 01.05.2025 | 7,25 | 7,36 | 7,21 | 7,27 | 0,69% | 527.736,00 |
| 30.04.2025 | 7,13 | 7,27 | 7,08 | 7,22 | -0,69% | 262.060,00 |
| 29.04.2025 | 7,23 | 7,31 | 7,19 | 7,27 | 0,14% | 140.032,00 |
| 28.04.2025 | 7,40 | 7,45 | 7,17 | 7,26 | -2,02% | 240.160,00 |
| 25.04.2025 | 7,15 | 7,42 | 7,11 | 7,41 | 4,07% | 310.058,00 |
| 24.04.2025 | 7,04 | 7,17 | 7,02 | 7,12 | 1,71% | 388.646,00 |
| 23.04.2025 | 7,15 | 7,25 | 6,99 | 7,00 | 1,01% | 357.587,00 |
| 22.04.2025 | 7,05 | 7,09 | 6,88 | 6,93 | -0,29% | 451.134,00 |
| 21.04.2025 | 6,99 | 7,03 | 6,93 | 6,95 | -1,70% | 241.929,00 |
| 17.04.2025 | 7,28 | 7,37 | 7,04 | 7,07 | -3,02% | 234.100,00 |
| 16.04.2025 | 7,15 | 7,31 | 7,14 | 7,29 | 0,83% | 391.539,00 |
| 15.04.2025 | 7,13 | 7,28 | 7,11 | 7,23 | 1,54% | 196.696,00 |
| 14.04.2025 | 7,23 | 7,26 | 7,02 | 7,12 | -0,42% | 229.498,00 |
| 11.04.2025 | 7,02 | 7,20 | 6,91 | 7,15 | 2,14% | 268.637,00 |
| 10.04.2025 | 6,99 | 7,10 | 6,87 | 7,00 | -2,57% | 328.233,00 |
| 09.04.2025 | 6,54 | 7,32 | 6,54 | 7,19 | 8,37% | 579.271,00 |
| 08.04.2025 | 7,07 | 7,07 | 6,51 | 6,63 | -3,49% | 464.166,00 |
| 07.04.2025 | 6,50 | 7,13 | 6,47 | 6,87 | 1,03% | 598.244,00 |
| 04.04.2025 | 6,81 | 6,93 | 6,63 | 6,80 | -4,43% | 646.320,00 |
| 03.04.2025 | 7,20 | 7,36 | 7,04 | 7,12 | -6,26% | 487.708,00 |
| 02.04.2025 | 7,62 | 7,80 | 7,59 | 7,59 | -1,94% | 239.862,00 |
| 01.04.2025 | 7,57 | 7,77 | 7,50 | 7,74 | 2,18% | 267.389,00 |
| 31.03.2025 | 7,55 | 7,66 | 7,49 | 7,58 | -1,62% | 315.055,00 |
| 28.03.2025 | 7,98 | 7,98 | 7,59 | 7,70 | -3,99% | 318.313,00 |
| 27.03.2025 | 7,86 | 8,11 | 7,83 | 8,02 | 1,33% | 322.738,00 |
| 26.03.2025 | 7,97 | 8,02 | 7,82 | 7,92 | -0,81% | 241.287,00 |
| 25.03.2025 | 7,92 | 8,06 | 7,82 | 7,98 | 2,05% | 501.669,00 |
| 24.03.2025 | 7,70 | 7,87 | 7,70 | 7,82 | 4,83% | 769.551,00 |
| 21.03.2025 | 7,47 | 7,54 | 7,35 | 7,46 | -1,32% | 569.393,00 |
| 20.03.2025 | 7,55 | 7,65 | 7,47 | 7,56 | -0,85% | 361.736,00 |
| 19.03.2025 | 7,58 | 7,64 | 7,45 | 7,63 | 0,59% | 493.966,00 |
| 18.03.2025 | 7,77 | 7,77 | 7,56 | 7,58 | -3,19% | 361.619,00 |
| 17.03.2025 | 7,60 | 7,89 | 7,60 | 7,83 | 3,03% | 353.816,00 |
| 14.03.2025 | 7,52 | 7,65 | 7,41 | 7,60 | 2,15% | 499.677,00 |
| 13.03.2025 | 7,70 | 7,75 | 7,23 | 7,44 | -4,62% | 1.037.624,00 |
| 12.03.2025 | 7,70 | 7,98 | 7,69 | 7,80 | 0,58% | 797.474,00 |
| 11.03.2025 | 7,58 | 7,83 | 7,44 | 7,76 | 2,51% | 415.652,00 |
| 10.03.2025 | 7,71 | 7,81 | 7,41 | 7,57 | -3,51% | 401.854,00 |
| 07.03.2025 | 7,70 | 7,90 | 7,67 | 7,84 | 1,55% | 298.584,00 |
| 06.03.2025 | 7,65 | 7,79 | 7,57 | 7,72 | -0,13% | 298.697,00 |
| 05.03.2025 | 7,58 | 7,78 | 7,57 | 7,73 | 1,58% | 367.117,00 |
| 04.03.2025 | 7,53 | 7,76 | 7,36 | 7,61 | -0,59% | 708.598,00 |
| 03.03.2025 | 8,06 | 8,08 | 7,58 | 7,66 | -4,79% | 759.607,00 |
| 28.02.2025 | 8,00 | 8,15 | 7,83 | 8,04 | -0,19% | 440.516,00 |
| 27.02.2025 | 8,18 | 8,21 | 8,01 | 8,06 | -1,77% | 333.830,00 |
| 26.02.2025 | 8,20 | 8,32 | 8,11 | 8,20 | 0,00% | 231.447,00 |
| 25.02.2025 | 8,29 | 8,35 | 8,11 | 8,20 | -1,80% | 536.084,00 |
| 24.02.2025 | 8,51 | 8,51 | 8,24 | 8,35 | -1,47% | 388.021,00 |
| 21.02.2025 | 8,64 | 8,78 | 8,38 | 8,48 | -1,45% | 453.957,00 |
| 20.02.2025 | 8,72 | 8,72 | 8,42 | 8,60 | -1,49% | 476.129,00 |
| 19.02.2025 | 8,60 | 8,74 | 8,58 | 8,73 | 1,04% | 378.709,00 |
| 18.02.2025 | 8,64 | 8,80 | 8,56 | 8,64 | 0,23% | 310.939,00 |
| 14.02.2025 | 8,55 | 8,70 | 8,49 | 8,62 | 0,70% | 309.369,00 |
| 13.02.2025 | 8,35 | 8,59 | 8,29 | 8,56 | 2,27% | 452.986,00 |
| 12.02.2025 | 8,23 | 8,40 | 8,14 | 8,37 | 0,97% | 330.477,00 |
| 11.02.2025 | 8,34 | 8,37 | 8,17 | 8,29 | -1,19% | 371.429,00 |
| 10.02.2025 | 8,37 | 8,40 | 8,28 | 8,39 | 1,08% | 285.460,00 |
| 07.02.2025 | 8,44 | 8,53 | 8,27 | 8,30 | -1,43% | 291.358,00 |
| 06.02.2025 | 8,31 | 8,47 | 8,26 | 8,42 | 1,45% | 383.414,00 |
| 05.02.2025 | 8,27 | 8,40 | 8,22 | 8,30 | 0,12% | 294.989,00 |
| 04.02.2025 | 8,12 | 8,38 | 8,09 | 8,29 | 1,47% | 422.867,00 |
| 03.02.2025 | 8,14 | 8,21 | 8,03 | 8,17 | -2,39% | 605.744,00 |
| 31.01.2025 | 8,56 | 8,60 | 8,30 | 8,37 | -1,65% | 518.879,00 |
| 30.01.2025 | 8,48 | 8,67 | 8,48 | 8,51 | 1,07% | 481.722,00 |
| 29.01.2025 | 8,41 | 8,51 | 8,16 | 8,42 | -0,71% | 344.221,00 |
| 28.01.2025 | 8,43 | 8,57 | 8,31 | 8,48 | 0,59% | 442.154,00 |
| 27.01.2025 | 8,40 | 8,56 | 8,31 | 8,43 | -0,47% | 424.140,00 |
| 24.01.2025 | 8,67 | 8,74 | 8,42 | 8,47 | -2,08% | 494.917,00 |
| 23.01.2025 | 8,50 | 8,67 | 8,42 | 8,65 | 1,29% | 401.673,00 |
| 22.01.2025 | 8,60 | 8,60 | 8,31 | 8,54 | -0,12% | 527.366,00 |
| 21.01.2025 | 8,64 | 8,75 | 8,51 | 8,55 | -0,93% | 416.775,00 |
| 17.01.2025 | 8,64 | 8,65 | 8,56 | 8,63 | 0,94% | 333.591,00 |
| 16.01.2025 | 8,85 | 8,86 | 8,50 | 8,55 | -2,84% | 676.196,00 |
| 15.01.2025 | 8,63 | 8,86 | 8,52 | 8,80 | 4,14% | 659.200,00 |
| 14.01.2025 | 8,79 | 8,87 | 8,39 | 8,45 | -3,87% | 450.580,00 |
| 13.01.2025 | 8,21 | 8,80 | 8,15 | 8,79 | 5,90% | 750.613,00 |
| 10.01.2025 | 8,32 | 8,51 | 8,12 | 8,30 | -4,16% | 823.727,00 |
| 08.01.2025 | 8,51 | 8,68 | 8,32 | 8,66 | 0,93% | 1.044.880,00 |
| 07.01.2025 | 8,67 | 9,02 | 8,51 | 8,58 | -0,81% | 1.235.585,00 |
| 06.01.2025 | 9,00 | 9,00 | 8,56 | 8,65 | -3,57% | 1.151.646,00 |
| 03.01.2025 | 8,68 | 9,07 | 8,53 | 8,97 | 3,58% | 787.869,00 |
| 02.01.2025 | 8,81 | 9,01 | 8,54 | 8,66 | -0,80% | 693.829,00 |
| 31.12.2024 | 8,88 | 8,96 | 8,66 | 8,73 | -1,02% | 352.933,00 |
| 30.12.2024 | 8,92 | 8,96 | 8,60 | 8,82 | -2,00% | 653.185,00 |
| 27.12.2024 | 9,18 | 9,19 | 8,72 | 9,00 | -2,07% | 580.893,00 |
| 26.12.2024 | 8,90 | 9,22 | 8,83 | 9,19 | 2,68% | 625.731,00 |
| 24.12.2024 | 8,72 | 8,96 | 8,59 | 8,95 | 3,11% | 315.507,00 |
| 23.12.2024 | 9,17 | 9,17 | 8,57 | 8,68 | -4,51% | 967.549,00 |
| 20.12.2024 | 8,84 | 9,37 | 8,69 | 9,09 | 1,62% | 3.389.047,00 |
| 19.12.2024 | 8,97 | 9,22 | 8,91 | 8,95 | 0,39% | 854.777,00 |
| 18.12.2024 | 9,79 | 9,82 | 8,81 | 8,91 | -8,99% | 1.600.098,00 |
| 17.12.2024 | 9,69 | 10,72 | 9,67 | 9,79 | 0,62% | 2.549.554,00 |
| 16.12.2024 | 10,16 | 10,32 | 9,31 | 9,73 | 6,28% | 2.905.038,00 |
| 13.12.2024 | 9,20 | 9,59 | 8,81 | 9,16 | 0,49% | 1.260.166,00 |