1,175$
-5,24%
Echtzeit-Aktienkurs Microvision Inc.
Bid:
Ask:
Aktienkurse zur Microvision Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1,27 | 1,28 | 1,16 | 1,19 | -3,25% | 4.059.831,00 |
| 31.03.2025 | 1,18 | 1,26 | 1,15 | 1,23 | 1,65% | 3.376.828,00 |
| 28.03.2025 | 1,27 | 1,30 | 1,16 | 1,21 | -6,92% | 4.831.833,00 |
| 27.03.2025 | 1,30 | 1,36 | 1,25 | 1,30 | -6,47% | 5.912.373,00 |
| 26.03.2025 | 1,51 | 1,52 | 1,34 | 1,39 | -8,55% | 5.605.645,00 |
| 25.03.2025 | 1,62 | 1,62 | 1,44 | 1,52 | -6,17% | 6.393.622,00 |
| 24.03.2025 | 1,54 | 1,69 | 1,54 | 1,62 | 9,46% | 8.868.742,00 |
| 21.03.2025 | 1,33 | 1,51 | 1,32 | 1,48 | 8,82% | 7.418.978,00 |
| 20.03.2025 | 1,33 | 1,39 | 1,31 | 1,36 | -1,45% | 3.399.293,00 |
| 19.03.2025 | 1,29 | 1,40 | 1,28 | 1,38 | 7,81% | 4.614.079,00 |
| 18.03.2025 | 1,29 | 1,35 | 1,23 | 1,28 | -2,29% | 3.389.115,00 |
| 17.03.2025 | 1,28 | 1,34 | 1,24 | 1,31 | 2,34% | 4.084.878,00 |
| 14.03.2025 | 1,18 | 1,30 | 1,17 | 1,28 | 13,27% | 6.730.786,00 |
| 13.03.2025 | 1,09 | 1,17 | 1,07 | 1,13 | 5,61% | 4.038.247,00 |
| 12.03.2025 | 1,12 | 1,13 | 1,04 | 1,07 | -0,47% | 3.145.445,00 |
| 11.03.2025 | 1,04 | 1,10 | 1,01 | 1,08 | 4,37% | 2.412.078,00 |
| 10.03.2025 | 1,11 | 1,14 | 0,99 | 1,03 | -11,21% | 5.854.866,00 |
| 07.03.2025 | 1,20 | 1,20 | 1,06 | 1,16 | -0,85% | 5.681.791,00 |
| 06.03.2025 | 1,26 | 1,31 | 1,17 | 1,17 | -11,36% | 5.127.390,00 |
| 05.03.2025 | 1,25 | 1,34 | 1,24 | 1,32 | 6,45% | 4.176.137,00 |
| 04.03.2025 | 1,20 | 1,34 | 1,19 | 1,24 | -0,80% | 5.571.345,00 |
| 03.03.2025 | 1,47 | 1,48 | 1,24 | 1,25 | -13,79% | 6.245.525,00 |
| 28.02.2025 | 1,32 | 1,46 | 1,30 | 1,45 | 5,84% | 5.357.320,00 |
| 27.02.2025 | 1,43 | 1,49 | 1,35 | 1,37 | -4,20% | 3.759.228,00 |
| 26.02.2025 | 1,31 | 1,50 | 1,30 | 1,43 | 9,16% | 6.848.592,00 |
| 25.02.2025 | 1,36 | 1,46 | 1,30 | 1,31 | -3,68% | 8.089.696,00 |
| 24.02.2025 | 1,58 | 1,58 | 1,35 | 1,36 | -9,33% | 11.183.743,00 |
| 21.02.2025 | 1,74 | 1,77 | 1,49 | 1,50 | -11,24% | 16.608.962,00 |
| 20.02.2025 | 1,92 | 1,93 | 1,51 | 1,69 | -3,43% | 37.263.308,00 |
| 19.02.2025 | 1,35 | 1,81 | 1,33 | 1,75 | 31,58% | 31.487.887,00 |
| 18.02.2025 | 1,34 | 1,37 | 1,28 | 1,33 | -0,75% | 3.404.325,00 |
| 14.02.2025 | 1,34 | 1,43 | 1,31 | 1,34 | -1,47% | 3.219.064,00 |
| 13.02.2025 | 1,39 | 1,39 | 1,30 | 1,36 | -1,45% | 4.393.106,00 |
| 12.02.2025 | 1,38 | 1,41 | 1,33 | 1,38 | -2,13% | 3.456.037,00 |
| 11.02.2025 | 1,50 | 1,53 | 1,39 | 1,41 | -7,24% | 4.788.873,00 |
| 10.02.2025 | 1,59 | 1,66 | 1,46 | 1,52 | 0,66% | 7.251.438,00 |
| 07.02.2025 | 1,50 | 1,57 | 1,47 | 1,51 | 2,03% | 4.164.732,00 |
| 06.02.2025 | 1,52 | 1,56 | 1,45 | 1,48 | -3,27% | 3.645.447,00 |
| 05.02.2025 | 1,58 | 1,73 | 1,50 | 1,53 | -2,55% | 6.894.901,00 |
| 04.02.2025 | 1,41 | 1,65 | 1,41 | 1,57 | 12,95% | 6.150.520,00 |
| 03.02.2025 | 1,47 | 1,49 | 1,37 | 1,39 | -12,58% | 5.646.550,00 |
| 31.01.2025 | 1,57 | 1,72 | 1,52 | 1,59 | 1,27% | 6.050.920,00 |
| 30.01.2025 | 1,53 | 1,59 | 1,49 | 1,57 | 5,37% | 2.610.744,00 |
| 29.01.2025 | 1,61 | 1,62 | 1,46 | 1,49 | -7,45% | 3.964.992,00 |
| 28.01.2025 | 1,59 | 1,68 | 1,53 | 1,61 | 3,21% | 4.377.414,00 |
| 27.01.2025 | 1,61 | 1,68 | 1,50 | 1,56 | -9,30% | 5.318.149,00 |
| 24.01.2025 | 1,86 | 1,90 | 1,70 | 1,72 | -5,49% | 7.587.480,00 |
| 23.01.2025 | 1,62 | 1,95 | 1,62 | 1,82 | 14,47% | 13.803.645,00 |
| 22.01.2025 | 1,66 | 1,66 | 1,51 | 1,59 | -1,24% | 5.854.827,00 |
| 21.01.2025 | 1,51 | 1,67 | 1,42 | 1,61 | 11,81% | 11.795.260,00 |
| 17.01.2025 | 1,26 | 1,49 | 1,25 | 1,44 | 18,03% | 11.762.056,00 |
| 16.01.2025 | 1,29 | 1,29 | 1,22 | 1,22 | -4,69% | 2.165.027,00 |
| 15.01.2025 | 1,27 | 1,36 | 1,24 | 1,28 | 4,92% | 4.004.223,00 |
| 14.01.2025 | 1,21 | 1,27 | 1,18 | 1,22 | 2,52% | 3.336.594,00 |
| 13.01.2025 | 1,21 | 1,22 | 1,11 | 1,19 | -6,30% | 5.575.060,00 |
| 10.01.2025 | 1,17 | 1,30 | 1,15 | 1,27 | 6,72% | 5.136.503,00 |
| 08.01.2025 | 1,36 | 1,38 | 1,18 | 1,19 | -15,00% | 7.429.970,00 |
| 07.01.2025 | 1,44 | 1,62 | 1,36 | 1,40 | 0,72% | 9.882.301,00 |
| 06.01.2025 | 1,52 | 1,59 | 1,35 | 1,39 | -7,33% | 9.655.227,00 |
| 03.01.2025 | 1,39 | 1,50 | 1,32 | 1,50 | 10,29% | 8.259.939,00 |
| 02.01.2025 | 1,38 | 1,41 | 1,30 | 1,36 | 3,82% | 7.891.167,00 |
| 31.12.2024 | 1,61 | 1,61 | 1,28 | 1,31 | -20,12% | 12.327.376,00 |
| 30.12.2024 | 1,58 | 1,72 | 1,40 | 1,64 | 8,61% | 15.013.311,00 |
| 27.12.2024 | 1,56 | 1,61 | 1,25 | 1,51 | 8,63% | 17.798.555,00 |
| 26.12.2024 | 1,11 | 1,43 | 1,08 | 1,39 | 25,23% | 13.869.505,00 |
| 24.12.2024 | 1,12 | 1,22 | 1,10 | 1,11 | 0,91% | 5.913.176,00 |
| 23.12.2024 | 1,02 | 1,14 | 0,98 | 1,10 | 11,68% | 8.116.408,00 |
| 20.12.2024 | 0,94 | 1,05 | 0,94 | 0,99 | 3,89% | 10.199.540,00 |
| 19.12.2024 | 1,01 | 1,15 | 0,93 | 0,95 | 4,72% | 14.315.015,00 |
| 18.12.2024 | 0,82 | 1,07 | 0,82 | 0,91 | 11,78% | 24.694.404,00 |
| 17.12.2024 | 0,83 | 0,84 | 0,80 | 0,81 | -2,24% | 2.649.252,00 |
| 16.12.2024 | 0,81 | 0,85 | 0,80 | 0,83 | 1,42% | 3.860.899,00 |
| 13.12.2024 | 0,83 | 0,84 | 0,80 | 0,82 | -1,78% | 4.470.233,00 |
| 12.12.2024 | 0,87 | 0,88 | 0,83 | 0,83 | -5,18% | 3.376.511,00 |
| 11.12.2024 | 0,90 | 0,90 | 0,85 | 0,88 | 0,89% | 1.853.663,00 |
| 10.12.2024 | 0,89 | 0,89 | 0,86 | 0,87 | -2,26% | 2.999.450,00 |
| 09.12.2024 | 0,89 | 0,93 | 0,88 | 0,89 | -0,60% | 2.942.118,00 |
| 06.12.2024 | 0,86 | 0,93 | 0,86 | 0,90 | 5,41% | 4.616.738,00 |
| 05.12.2024 | 0,86 | 0,91 | 0,82 | 0,85 | -0,11% | 4.258.083,00 |
| 04.12.2024 | 0,89 | 0,89 | 0,85 | 0,85 | -3,41% | 4.256.159,00 |
| 03.12.2024 | 0,90 | 0,92 | 0,88 | 0,88 | -2,41% | 3.491.540,00 |
| 02.12.2024 | 0,92 | 0,98 | 0,90 | 0,90 | 0,19% | 2.896.477,00 |
| 29.11.2024 | 0,91 | 0,93 | 0,89 | 0,90 | -0,20% | 1.584.637,00 |
| 27.11.2024 | 0,91 | 0,95 | 0,89 | 0,90 | -0,36% | 2.759.427,00 |
| 26.11.2024 | 0,98 | 1,01 | 0,90 | 0,91 | -7,63% | 4.067.120,00 |
| 25.11.2024 | 1,05 | 1,06 | 0,98 | 0,98 | -3,93% | 3.495.031,00 |
| 22.11.2024 | 0,98 | 1,02 | 0,97 | 1,02 | 5,26% | 1.988.964,00 |
| 21.11.2024 | 0,95 | 0,98 | 0,92 | 0,97 | 4,59% | 696.344,00 |
| 20.11.2024 | 0,95 | 0,97 | 0,91 | 0,93 | 2,39% | 1.387.165,00 |
| 19.11.2024 | 0,88 | 0,91 | 0,87 | 0,90 | 4,01% | 1.263.775,00 |
| 18.11.2024 | 0,91 | 0,92 | 0,87 | 0,87 | -2,25% | 1.759.201,00 |
| 15.11.2024 | 0,95 | 0,96 | 0,89 | 0,89 | -6,60% | 3.644.114,00 |
| 14.11.2024 | 0,95 | 1,00 | 0,95 | 0,95 | 0,19% | 2.213.141,00 |
| 13.11.2024 | 0,99 | 1,01 | 0,95 | 0,95 | -4,09% | 4.115.947,00 |
| 12.11.2024 | 1,09 | 1,09 | 0,99 | 0,99 | -7,32% | 4.879.155,00 |
| 11.11.2024 | 1,06 | 1,09 | 1,03 | 1,07 | 0,00% | 2.521.727,00 |
| 08.11.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 2,88% | 1.880.146,00 |
| 07.11.2024 | 1,08 | 1,10 | 1,03 | 1,04 | -3,70% | 2.580.862,00 |
| 06.11.2024 | 1,05 | 1,10 | 1,04 | 1,08 | 4,85% | 2.852.797,00 |
| 05.11.2024 | 1,00 | 1,04 | 1,00 | 1,03 | 2,49% | 1.110.255,00 |