0,927$
-1,90%
Echtzeit-Aktienkurs Microvision Inc.
Bid:
Ask:
Aktienkurse zur Microvision Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 0,93 | 0,95 | 0,91 | 0,92 | -2,17% | 2.899.459,00 |
| 09.12.2025 | 0,92 | 0,95 | 0,90 | 0,94 | 1,72% | 2.253.716,00 |
| 08.12.2025 | 0,92 | 0,94 | 0,90 | 0,93 | 1,25% | 2.635.385,00 |
| 05.12.2025 | 0,93 | 0,95 | 0,90 | 0,92 | -0,65% | 2.514.671,00 |
| 04.12.2025 | 0,88 | 0,93 | 0,87 | 0,92 | 4,65% | 4.070.951,00 |
| 03.12.2025 | 0,85 | 0,89 | 0,81 | 0,88 | 5,23% | 6.934.399,00 |
| 02.12.2025 | 0,89 | 0,89 | 0,83 | 0,84 | -4,25% | 11.133.382,00 |
| 01.12.2025 | 0,94 | 0,94 | 0,87 | 0,88 | -7,07% | 6.201.740,00 |
| 28.11.2025 | 0,96 | 0,97 | 0,92 | 0,94 | 0,08% | 3.055.233,00 |
| 26.11.2025 | 0,95 | 0,97 | 0,91 | 0,94 | -2,26% | 4.993.127,00 |
| 25.11.2025 | 0,98 | 0,99 | 0,93 | 0,96 | -1,73% | 3.205.622,00 |
| 24.11.2025 | 0,95 | 1,00 | 0,89 | 0,98 | 4,48% | 6.010.683,00 |
| 21.11.2025 | 0,95 | 0,96 | 0,88 | 0,94 | 2,28% | 5.921.718,00 |
| 20.11.2025 | 1,05 | 1,07 | 0,91 | 0,92 | -8,11% | 6.527.277,00 |
| 19.11.2025 | 1,00 | 1,04 | 0,98 | 1,00 | 5,75% | 6.818.995,00 |
| 18.11.2025 | 0,92 | 0,96 | 0,90 | 0,94 | 2,48% | 4.290.265,00 |
| 17.11.2025 | 0,91 | 0,93 | 0,89 | 0,92 | 0,64% | 5.057.460,00 |
| 14.11.2025 | 0,88 | 0,94 | 0,86 | 0,92 | 0,09% | 7.172.709,00 |
| 13.11.2025 | 0,96 | 0,97 | 0,88 | 0,91 | -3,04% | 11.547.679,00 |
| 12.11.2025 | 1,04 | 1,06 | 0,85 | 0,94 | -11,88% | 22.255.000,00 |
| 11.11.2025 | 1,09 | 1,09 | 1,03 | 1,07 | 0,00% | 5.779.615,00 |
| 10.11.2025 | 1,10 | 1,11 | 1,04 | 1,07 | 0,00% | 5.216.000,00 |
| 07.11.2025 | 1,04 | 1,09 | 1,01 | 1,07 | 1,90% | 4.603.305,00 |
| 06.11.2025 | 1,09 | 1,09 | 1,03 | 1,05 | -1,87% | 4.010.224,00 |
| 05.11.2025 | 1,07 | 1,09 | 1,06 | 1,07 | 1,42% | 3.242.940,00 |
| 04.11.2025 | 1,12 | 1,15 | 1,05 | 1,06 | -8,66% | 5.858.714,00 |
| 03.11.2025 | 1,17 | 1,19 | 1,14 | 1,16 | -1,28% | 3.073.274,00 |
| 31.10.2025 | 1,16 | 1,18 | 1,14 | 1,17 | 3,08% | 2.437.574,00 |
| 30.10.2025 | 1,19 | 1,20 | 1,13 | 1,14 | -6,20% | 3.745.796,00 |
| 29.10.2025 | 1,19 | 1,22 | 1,17 | 1,21 | 1,68% | 3.830.907,00 |
| 28.10.2025 | 1,23 | 1,24 | 1,17 | 1,19 | -2,46% | 4.128.559,00 |
| 27.10.2025 | 1,22 | 1,25 | 1,20 | 1,22 | 1,67% | 3.985.886,00 |
| 24.10.2025 | 1,18 | 1,22 | 1,17 | 1,20 | 3,45% | 4.086.568,00 |
| 23.10.2025 | 1,18 | 1,19 | 1,14 | 1,16 | -1,69% | 3.454.657,00 |
| 22.10.2025 | 1,21 | 1,22 | 1,13 | 1,18 | -1,67% | 7.100.196,00 |
| 21.10.2025 | 1,19 | 1,27 | 1,16 | 1,20 | 0,84% | 11.327.685,00 |
| 20.10.2025 | 1,18 | 1,21 | 1,15 | 1,19 | 1,71% | 5.612.846,00 |
| 17.10.2025 | 1,24 | 1,25 | 1,16 | 1,17 | -5,65% | 5.751.440,00 |
| 16.10.2025 | 1,40 | 1,42 | 1,22 | 1,24 | -10,47% | 10.229.065,00 |
| 15.10.2025 | 1,40 | 1,48 | 1,35 | 1,39 | 1,09% | 10.562.215,00 |
| 14.10.2025 | 1,34 | 1,40 | 1,31 | 1,37 | -0,72% | 5.719.113,00 |
| 13.10.2025 | 1,30 | 1,39 | 1,30 | 1,38 | 9,52% | 5.422.251,00 |
| 10.10.2025 | 1,37 | 1,41 | 1,25 | 1,26 | -7,35% | 6.322.393,00 |
| 09.10.2025 | 1,39 | 1,40 | 1,34 | 1,36 | -0,73% | 5.032.996,00 |
| 08.10.2025 | 1,42 | 1,46 | 1,37 | 1,37 | -3,52% | 5.744.668,00 |
| 07.10.2025 | 1,44 | 1,54 | 1,41 | 1,42 | -0,70% | 8.251.365,00 |
| 06.10.2025 | 1,44 | 1,46 | 1,38 | 1,43 | 1,78% | 5.695.178,00 |
| 03.10.2025 | 1,34 | 1,48 | 1,34 | 1,41 | 4,85% | 1.124.075,00 |
| 02.10.2025 | 1,29 | 1,35 | 1,26 | 1,34 | 4,69% | 4.554.616,00 |
| 01.10.2025 | 1,23 | 1,29 | 1,23 | 1,28 | 2,40% | 3.218.410,00 |
| 30.09.2025 | 1,22 | 1,27 | 1,21 | 1,25 | 1,63% | 3.257.463,00 |
| 29.09.2025 | 1,28 | 1,31 | 1,21 | 1,23 | -3,91% | 4.692.030,00 |
| 26.09.2025 | 1,32 | 1,32 | 1,25 | 1,28 | -0,78% | 4.135.497,00 |
| 25.09.2025 | 1,32 | 1,32 | 1,25 | 1,29 | -4,44% | 8.595.907,00 |
| 24.09.2025 | 1,35 | 1,44 | 1,34 | 1,35 | 1,50% | 7.880.820,00 |
| 23.09.2025 | 1,28 | 1,44 | 1,28 | 1,33 | 3,91% | 12.098.569,00 |
| 22.09.2025 | 1,29 | 1,30 | 1,23 | 1,28 | -0,78% | 4.048.678,00 |
| 19.09.2025 | 1,26 | 1,31 | 1,24 | 1,29 | 2,79% | 11.095.099,00 |
| 18.09.2025 | 1,20 | 1,27 | 1,19 | 1,26 | 5,91% | 8.139.176,00 |
| 17.09.2025 | 1,13 | 1,20 | 1,13 | 1,19 | 3,95% | 5.772.989,00 |
| 16.09.2025 | 1,13 | 1,16 | 1,12 | 1,14 | 0,00% | 3.107.477,00 |
| 15.09.2025 | 1,13 | 1,16 | 1,13 | 1,14 | 0,00% | 2.213.236,00 |
| 12.09.2025 | 1,15 | 1,17 | 1,12 | 1,14 | -0,87% | 3.208.622,00 |
| 11.09.2025 | 1,11 | 1,17 | 1,11 | 1,15 | 3,60% | 4.887.882,00 |
| 10.09.2025 | 1,13 | 1,15 | 1,09 | 1,11 | -2,63% | 3.369.035,00 |
| 09.09.2025 | 1,11 | 1,15 | 1,10 | 1,14 | 2,70% | 3.105.998,00 |
| 08.09.2025 | 1,12 | 1,14 | 1,09 | 1,11 | 0,00% | 3.287.695,00 |
| 05.09.2025 | 1,12 | 1,14 | 1,07 | 1,11 | 0,91% | 3.103.329,00 |
| 04.09.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -0,90% | 2.615.468,00 |
| 03.09.2025 | 1,15 | 1,16 | 1,10 | 1,11 | -2,63% | 2.106.869,00 |
| 02.09.2025 | 1,12 | 1,17 | 1,12 | 1,14 | -0,87% | 3.493.531,00 |
| 29.08.2025 | 1,16 | 1,17 | 1,12 | 1,15 | -0,86% | 1.764.517,00 |
| 28.08.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 3,57% | 3.755.084,00 |
| 27.08.2025 | 1,12 | 1,15 | 1,11 | 1,12 | 0,00% | 2.995.322,00 |
| 26.08.2025 | 1,09 | 1,14 | 1,08 | 1,12 | 3,70% | 3.536.548,00 |
| 25.08.2025 | 1,09 | 1,11 | 1,07 | 1,08 | -1,82% | 2.841.832,00 |
| 22.08.2025 | 1,06 | 1,11 | 1,05 | 1,10 | 4,76% | 4.668.943,00 |
| 21.08.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -1,87% | 2.940.134,00 |
| 20.08.2025 | 1,07 | 1,08 | 1,04 | 1,07 | 0,00% | 4.822.324,00 |
| 19.08.2025 | 1,13 | 1,14 | 1,07 | 1,07 | -5,31% | 4.567.139,00 |
| 18.08.2025 | 1,13 | 1,17 | 1,12 | 1,13 | 0,89% | 3.810.646,00 |
| 15.08.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -1,75% | 2.909.906,00 |
| 14.08.2025 | 1,14 | 1,15 | 1,10 | 1,14 | 0,00% | 3.521.655,00 |
| 13.08.2025 | 1,13 | 1,15 | 1,11 | 1,14 | 0,88% | 3.970.965,00 |
| 12.08.2025 | 1,14 | 1,16 | 1,11 | 1,13 | 0,00% | 5.864.375,00 |
| 11.08.2025 | 1,11 | 1,20 | 1,10 | 1,13 | 2,73% | 5.545.153,00 |
| 08.08.2025 | 1,11 | 1,21 | 1,09 | 1,10 | -1,35% | 6.549.749,00 |
| 07.08.2025 | 1,11 | 1,15 | 1,08 | 1,12 | 1,36% | 4.594.880,00 |
| 06.08.2025 | 1,09 | 1,11 | 1,06 | 1,10 | 0,92% | 4.540.119,00 |
| 05.08.2025 | 1,09 | 1,11 | 1,06 | 1,09 | 0,00% | 4.866.062,00 |
| 04.08.2025 | 1,10 | 1,13 | 1,05 | 1,09 | 0,00% | 7.782.033,00 |
| 01.08.2025 | 1,10 | 1,11 | 1,07 | 1,09 | -2,24% | 6.264.135,00 |
| 31.07.2025 | 1,12 | 1,15 | 1,09 | 1,12 | 1,36% | 6.243.489,00 |
| 30.07.2025 | 1,14 | 1,16 | 1,10 | 1,10 | -3,08% | 6.268.191,00 |
| 29.07.2025 | 1,19 | 1,20 | 1,10 | 1,14 | -7,72% | 13.193.873,00 |
| 28.07.2025 | 1,62 | 1,62 | 1,21 | 1,23 | -5,38% | 41.661.189,00 |
| 25.07.2025 | 1,50 | 1,51 | 1,27 | 1,30 | -13,33% | 13.418.535,00 |
| 24.07.2025 | 1,46 | 1,73 | 1,46 | 1,50 | 2,04% | 18.534.612,00 |
| 23.07.2025 | 1,46 | 1,49 | 1,38 | 1,47 | 2,08% | 6.533.893,00 |
| 22.07.2025 | 1,51 | 1,52 | 1,40 | 1,44 | -1,37% | 7.015.062,00 |