7,435$
-2,56%
Echtzeit-Aktienkurs Immersion Corp.
Bid:
Ask:
Aktienkurse zur Immersion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,62 | 7,68 | 7,40 | 7,44 | -2,62% | 316.150,00 |
| 08.09.2026 | 7,72 | 7,72 | 7,59 | 7,64 | -0,91% | 256.618,00 |
| 04.09.2026 | 7,47 | 7,72 | 7,46 | 7,71 | 1,98% | 213.738,00 |
| 03.09.2026 | 7,55 | 7,58 | 7,48 | 7,56 | 0,27% | 258.862,00 |
| 02.09.2026 | 7,39 | 7,62 | 7,35 | 7,54 | 1,89% | 309.223,00 |
| 01.09.2026 | 7,49 | 7,50 | 7,34 | 7,40 | -2,37% | 311.616,00 |
| 31.08.2026 | 7,59 | 7,62 | 7,50 | 7,58 | -0,92% | 295.599,00 |
| 28.08.2026 | 7,77 | 7,77 | 7,57 | 7,65 | -1,54% | 287.649,00 |
| 27.08.2026 | 7,72 | 7,90 | 7,69 | 7,77 | 0,91% | 338.249,00 |
| 26.08.2026 | 7,61 | 7,75 | 7,61 | 7,70 | 0,52% | 304.693,00 |
| 25.08.2026 | 7,59 | 7,67 | 7,52 | 7,66 | 1,66% | 296.779,00 |
| 24.08.2026 | 7,50 | 7,64 | 7,41 | 7,54 | 0,33% | 414.275,00 |
| 21.08.2026 | 7,78 | 7,78 | 7,50 | 7,51 | -2,59% | 472.874,00 |
| 20.08.2026 | 7,56 | 7,80 | 7,55 | 7,71 | 1,45% | 704.185,00 |
| 19.08.2026 | 7,58 | 7,60 | 7,45 | 7,60 | 0,93% | 408.348,00 |
| 18.08.2026 | 7,43 | 7,56 | 7,30 | 7,53 | 0,27% | 471.794,00 |
| 17.08.2026 | 7,43 | 7,51 | 7,37 | 7,51 | 0,13% | 396.522,00 |
| 14.08.2026 | 7,50 | 7,53 | 7,45 | 7,50 | 0,54% | 376.630,00 |
| 13.08.2026 | 7,45 | 7,57 | 7,45 | 7,46 | 0,40% | 388.947,00 |
| 12.08.2026 | 7,50 | 7,57 | 7,30 | 7,43 | -0,54% | 407.718,00 |
| 11.08.2026 | 7,75 | 7,75 | 7,47 | 7,47 | -3,49% | 366.792,00 |
| 10.08.2026 | 7,58 | 7,84 | 7,56 | 7,74 | 1,84% | 811.670,00 |
| 07.08.2026 | 7,43 | 7,66 | 7,43 | 7,60 | 2,84% | 667.589,00 |
| 06.08.2026 | 7,62 | 7,71 | 7,34 | 7,39 | -3,59% | 533.785,00 |
| 05.08.2026 | 7,74 | 7,80 | 7,63 | 7,67 | -0,97% | 580.648,00 |
| 04.08.2026 | 7,56 | 7,78 | 7,56 | 7,74 | 3,48% | 651.611,00 |
| 03.08.2026 | 7,57 | 7,65 | 7,28 | 7,48 | -1,06% | 625.540,00 |
| 31.07.2026 | 7,38 | 7,60 | 7,38 | 7,56 | 2,02% | 624.998,00 |
| 30.07.2026 | 7,36 | 7,57 | 7,21 | 7,41 | 1,09% | 670.469,00 |
| 29.07.2026 | 7,62 | 7,71 | 7,29 | 7,33 | -4,21% | 702.424,00 |
| 28.07.2026 | 7,72 | 8,05 | 7,57 | 7,65 | -1,07% | 1.487.879,00 |
| 27.07.2026 | 6,69 | 7,75 | 6,69 | 7,74 | 18,63% | 2.925.184,00 |
| 24.07.2026 | 6,63 | 6,64 | 6,43 | 6,52 | -1,44% | 342.869,00 |
| 23.07.2026 | 6,48 | 6,62 | 6,43 | 6,62 | 0,84% | 496.252,00 |
| 22.07.2026 | 6,49 | 6,60 | 6,44 | 6,56 | 0,77% | 428.238,00 |
| 21.07.2026 | 6,44 | 6,58 | 6,44 | 6,51 | 1,09% | 335.580,00 |
| 20.07.2026 | 6,58 | 6,70 | 6,38 | 6,44 | -3,01% | 446.633,00 |
| 17.07.2026 | 6,50 | 6,68 | 6,36 | 6,64 | 0,99% | 507.022,00 |
| 16.07.2026 | 6,65 | 6,66 | 6,52 | 6,58 | -1,87% | 441.240,00 |
| 15.07.2026 | 6,78 | 6,91 | 6,56 | 6,70 | -1,03% | 435.708,00 |
| 14.07.2026 | 6,77 | 6,87 | 6,74 | 6,77 | 0,15% | 658.459,00 |
| 13.07.2026 | 6,72 | 6,88 | 6,65 | 6,76 | 0,15% | 385.487,00 |
| 10.07.2026 | 6,53 | 6,83 | 6,49 | 6,75 | 3,61% | 369.746,00 |
| 09.07.2026 | 6,72 | 6,73 | 6,50 | 6,52 | -2,69% | 639.841,00 |
| 08.07.2026 | 6,47 | 6,71 | 6,39 | 6,70 | 3,00% | 530.464,00 |
| 07.07.2026 | 6,79 | 6,79 | 6,28 | 6,50 | -4,13% | 913.702,00 |
| 06.07.2026 | 6,73 | 6,97 | 6,69 | 6,78 | 0,00% | 418.381,00 |
| 02.07.2026 | 6,96 | 6,96 | 6,75 | 6,78 | -2,02% | 436.971,00 |
| 01.07.2026 | 6,77 | 6,97 | 6,73 | 6,92 | 2,37% | 663.154,00 |
| 30.06.2026 | 6,84 | 6,90 | 6,58 | 6,76 | -1,17% | 847.621,00 |
| 29.06.2026 | 7,02 | 7,11 | 6,83 | 6,84 | -2,56% | 752.328,00 |
| 26.06.2026 | 6,63 | 7,08 | 6,63 | 7,02 | 5,09% | 1.431.163,00 |
| 25.06.2026 | 6,78 | 7,00 | 6,55 | 6,68 | 2,77% | 864.852,00 |
| 24.06.2026 | 6,62 | 6,71 | 6,45 | 6,50 | -1,22% | 783.392,00 |
| 23.06.2026 | 6,53 | 6,69 | 6,45 | 6,58 | 0,46% | 743.427,00 |
| 22.06.2026 | 6,68 | 6,70 | 6,45 | 6,55 | -1,95% | 549.765,00 |
| 18.06.2026 | 6,58 | 6,73 | 6,47 | 6,68 | 3,41% | 690.864,00 |
| 17.06.2026 | 6,55 | 6,60 | 6,22 | 6,46 | -1,22% | 582.318,00 |
| 16.06.2026 | 6,51 | 6,76 | 6,51 | 6,54 | 0,31% | 485.038,00 |
| 15.06.2026 | 6,54 | 6,65 | 6,43 | 6,52 | -0,31% | 570.614,00 |
| 12.06.2026 | 6,66 | 6,78 | 6,54 | 6,54 | -1,58% | 280.255,00 |
| 11.06.2026 | 6,47 | 6,66 | 6,35 | 6,65 | 2,70% | 390.913,00 |
| 10.06.2026 | 6,37 | 6,55 | 6,31 | 6,47 | 1,65% | 517.079,00 |
| 09.06.2026 | 6,69 | 6,77 | 6,31 | 6,37 | -4,50% | 492.326,00 |
| 08.06.2026 | 6,37 | 6,70 | 6,37 | 6,67 | 4,63% | 520.567,00 |
| 05.06.2026 | 6,55 | 6,55 | 6,28 | 6,37 | -3,78% | 894.203,00 |
| 04.06.2026 | 6,48 | 6,65 | 6,44 | 6,62 | 2,16% | 376.481,00 |
| 03.06.2026 | 6,90 | 6,90 | 6,37 | 6,48 | -6,22% | 555.684,00 |
| 02.06.2026 | 6,72 | 6,94 | 6,71 | 6,91 | 2,90% | 801.141,00 |
| 01.06.2026 | 6,44 | 6,75 | 6,39 | 6,72 | 3,63% | 1.029.926,00 |
| 29.05.2026 | 6,43 | 6,55 | 6,43 | 6,48 | 0,78% | 503.555,00 |
| 28.05.2026 | 6,40 | 6,46 | 6,26 | 6,43 | 0,00% | 506.373,00 |
| 27.05.2026 | 6,32 | 6,57 | 6,32 | 6,43 | 0,78% | 376.641,00 |
| 26.05.2026 | 6,30 | 6,44 | 6,29 | 6,38 | 1,75% | 279.800,00 |
| 22.05.2026 | 6,14 | 6,38 | 6,13 | 6,27 | 3,13% | 530.450,00 |
| 21.05.2026 | 6,09 | 6,16 | 5,98 | 6,08 | -1,14% | 339.795,00 |
| 20.05.2026 | 6,07 | 6,17 | 5,97 | 6,15 | 1,57% | 365.472,00 |
| 19.05.2026 | 6,10 | 6,13 | 5,96 | 6,06 | -1,38% | 387.878,00 |
| 18.05.2026 | 6,18 | 6,23 | 6,06 | 6,14 | -0,16% | 380.280,00 |
| 15.05.2026 | 6,20 | 6,22 | 6,05 | 6,15 | -1,36% | 314.920,00 |
| 14.05.2026 | 6,39 | 6,47 | 6,23 | 6,24 | -2,43% | 330.907,00 |
| 13.05.2026 | 6,38 | 6,54 | 6,31 | 6,39 | 0,71% | 514.375,00 |
| 12.05.2026 | 6,53 | 6,53 | 6,24 | 6,35 | -2,91% | 347.189,00 |
| 11.05.2026 | 6,68 | 6,72 | 6,45 | 6,54 | -2,17% | 687.615,00 |
| 08.05.2026 | 6,48 | 6,71 | 6,35 | 6,68 | 2,93% | 544.888,00 |
| 07.05.2026 | 6,54 | 6,68 | 6,45 | 6,49 | -0,76% | 523.465,00 |
| 06.05.2026 | 6,41 | 6,57 | 6,28 | 6,54 | 2,99% | 437.363,00 |
| 05.05.2026 | 6,54 | 6,59 | 6,29 | 6,35 | -2,31% | 838.174,00 |
| 04.05.2026 | 6,34 | 6,81 | 6,34 | 6,50 | 2,36% | 1.885.207,00 |
| 01.05.2026 | 6,14 | 6,44 | 6,14 | 6,35 | 3,42% | 642.383,00 |
| 30.04.2026 | 5,89 | 6,15 | 5,83 | 6,14 | 4,60% | 344.961,00 |
| 29.04.2026 | 5,92 | 5,99 | 5,82 | 5,87 | -0,84% | 302.113,00 |
| 28.04.2026 | 5,95 | 6,02 | 5,90 | 5,92 | -0,84% | 217.982,00 |
| 27.04.2026 | 6,10 | 6,11 | 5,89 | 5,97 | -1,97% | 394.029,00 |
| 24.04.2026 | 6,16 | 6,18 | 5,98 | 6,09 | -0,25% | 445.664,00 |
| 23.04.2026 | 6,41 | 6,41 | 6,10 | 6,11 | -4,61% | 317.845,00 |
| 22.04.2026 | 6,50 | 6,56 | 6,30 | 6,40 | -0,78% | 374.555,00 |
| 21.04.2026 | 6,58 | 6,73 | 6,44 | 6,45 | -1,68% | 737.209,00 |
| 20.04.2026 | 6,30 | 6,62 | 6,30 | 6,56 | 1,71% | 792.445,00 |
| 17.04.2026 | 6,24 | 6,46 | 6,19 | 6,45 | 4,88% | 740.154,00 |