0,200$
3,09%
Echtzeit-Aktienkurs Vision Marine Technologies Inc
Bid:
Ask:
Aktienkurse zur Vision Marine Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 0,19 | 0,21 | 0,19 | 0,20 | 0,67% | 3.513.402,00 |
| 08.01.2026 | 0,20 | 0,20 | 0,19 | 0,19 | -3,00% | 1.941.717,00 |
| 07.01.2026 | 0,21 | 0,21 | 0,19 | 0,20 | -3,62% | 1.825.540,00 |
| 06.01.2026 | 0,20 | 0,21 | 0,20 | 0,21 | 0,00% | 1.489.111,00 |
| 05.01.2026 | 0,20 | 0,22 | 0,20 | 0,21 | 1,57% | 2.358.729,00 |
| 02.01.2026 | 0,20 | 0,21 | 0,19 | 0,20 | 2,00% | 2.141.982,00 |
| 31.12.2025 | 0,19 | 0,20 | 0,18 | 0,20 | 2,72% | 3.078.585,00 |
| 30.12.2025 | 0,19 | 0,22 | 0,16 | 0,19 | -3,33% | 11.283.234,00 |
| 29.12.2025 | 0,23 | 0,23 | 0,20 | 0,20 | -15,02% | 7.900.137,00 |
| 26.12.2025 | 0,25 | 0,25 | 0,23 | 0,24 | -0,84% | 6.110.445,00 |
| 24.12.2025 | 0,25 | 0,26 | 0,23 | 0,24 | -10,49% | 10.299.094,00 |
| 23.12.2025 | 0,28 | 0,29 | 0,26 | 0,27 | -7,93% | 28.212.721,00 |
| 22.12.2025 | 0,30 | 0,32 | 0,28 | 0,29 | 16,00% | 117.407.669,00 |
| 19.12.2025 | 0,28 | 0,33 | 0,24 | 0,25 | 4,21% | 117.079.046,00 |
| 18.12.2025 | 0,30 | 0,30 | 0,23 | 0,24 | -51,96% | 42.848.438,00 |
| 17.12.2025 | 0,79 | 0,79 | 0,48 | 0,50 | -48,83% | 20.245.255,00 |
| 16.12.2025 | 0,39 | 1,25 | 0,39 | 0,98 | 156,77% | 240.280.013,00 |
| 15.12.2025 | 0,45 | 0,45 | 0,37 | 0,38 | -15,53% | 1.161.310,00 |
| 12.12.2025 | 0,56 | 0,57 | 0,44 | 0,45 | -15,11% | 986.565,00 |
| 11.12.2025 | 0,63 | 0,65 | 0,50 | 0,53 | -7,02% | 1.486.259,00 |
| 10.12.2025 | 0,54 | 0,58 | 0,54 | 0,57 | 5,57% | 754.245,00 |
| 09.12.2025 | 0,60 | 0,60 | 0,51 | 0,54 | -20,37% | 1.673.067,00 |
| 08.12.2025 | 0,81 | 0,81 | 0,66 | 0,68 | -16,49% | 856.659,00 |
| 05.12.2025 | 0,94 | 0,95 | 0,81 | 0,81 | -18,20% | 529.948,00 |
| 04.12.2025 | 0,94 | 1,02 | 0,86 | 0,99 | 3,40% | 225.143,00 |
| 03.12.2025 | 1,02 | 1,02 | 0,93 | 0,96 | -8,56% | 275.977,00 |
| 02.12.2025 | 1,06 | 1,06 | 1,02 | 1,05 | -2,78% | 216.493,00 |
| 01.12.2025 | 1,33 | 1,33 | 1,01 | 1,08 | -12,20% | 1.338.915,00 |
| 28.11.2025 | 1,25 | 1,25 | 1,21 | 1,23 | 0,00% | 630.300,00 |
| 26.11.2025 | 1,22 | 1,25 | 1,21 | 1,23 | 0,82% | 39.531,00 |
| 25.11.2025 | 1,20 | 1,24 | 1,20 | 1,22 | 2,52% | 39.944,00 |
| 24.11.2025 | 1,17 | 1,21 | 1,13 | 1,19 | 3,03% | 65.015,00 |
| 21.11.2025 | 1,13 | 1,17 | 1,11 | 1,16 | 5,00% | 56.445,00 |
| 20.11.2025 | 1,19 | 1,21 | 1,10 | 1,10 | -7,56% | 110.649,00 |
| 19.11.2025 | 1,21 | 1,22 | 1,17 | 1,19 | -3,25% | 133.908,00 |
| 18.11.2025 | 1,22 | 1,23 | 1,18 | 1,23 | 1,65% | 157.177,00 |
| 17.11.2025 | 1,21 | 1,25 | 1,18 | 1,21 | 0,83% | 87.082,00 |
| 14.11.2025 | 1,26 | 1,26 | 1,17 | 1,20 | -6,25% | 128.925,00 |
| 13.11.2025 | 1,48 | 1,48 | 1,28 | 1,28 | -15,79% | 259.647,00 |
| 12.11.2025 | 1,38 | 1,58 | 1,33 | 1,52 | 15,15% | 1.417.269,00 |
| 11.11.2025 | 1,33 | 1,33 | 1,28 | 1,32 | -1,49% | 71.110,00 |
| 10.11.2025 | 1,24 | 1,36 | 1,24 | 1,34 | 9,84% | 191.112,00 |
| 07.11.2025 | 1,33 | 1,34 | 1,15 | 1,22 | -11,59% | 261.280,00 |
| 06.11.2025 | 1,43 | 1,44 | 1,36 | 1,38 | -0,72% | 330.893,00 |
| 05.11.2025 | 1,36 | 1,40 | 1,35 | 1,39 | 2,21% | 1.398.497,00 |
| 04.11.2025 | 1,40 | 1,44 | 1,33 | 1,36 | -4,23% | 104.239,00 |
| 03.11.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -2,07% | 62.155,00 |
| 31.10.2025 | 1,48 | 1,48 | 1,37 | 1,45 | -1,36% | 92.817,00 |
| 30.10.2025 | 1,50 | 1,52 | 1,45 | 1,47 | -2,00% | 61.670,00 |
| 29.10.2025 | 1,53 | 1,58 | 1,48 | 1,50 | -1,96% | 132.876,00 |
| 28.10.2025 | 1,49 | 1,56 | 1,47 | 1,53 | 2,68% | 101.542,00 |
| 27.10.2025 | 1,57 | 1,59 | 1,47 | 1,49 | -5,70% | 100.797,00 |
| 24.10.2025 | 1,62 | 1,62 | 1,55 | 1,58 | -1,86% | 126.907,00 |
| 23.10.2025 | 1,52 | 1,67 | 1,50 | 1,61 | 5,23% | 192.586,00 |
| 22.10.2025 | 1,60 | 1,60 | 1,49 | 1,53 | -3,77% | 84.203,00 |
| 21.10.2025 | 1,59 | 1,62 | 1,56 | 1,59 | -0,62% | 77.599,00 |
| 20.10.2025 | 1,54 | 1,64 | 1,53 | 1,60 | 5,96% | 116.812,00 |
| 17.10.2025 | 1,53 | 1,56 | 1,48 | 1,51 | -1,95% | 145.275,00 |
| 16.10.2025 | 1,66 | 1,66 | 1,52 | 1,54 | -6,10% | 177.843,00 |
| 15.10.2025 | 1,64 | 1,65 | 1,57 | 1,64 | 3,80% | 157.315,00 |
| 14.10.2025 | 1,54 | 1,60 | 1,49 | 1,58 | 2,60% | 162.518,00 |
| 13.10.2025 | 1,50 | 1,55 | 1,43 | 1,54 | 4,76% | 224.933,00 |
| 10.10.2025 | 1,63 | 1,70 | 1,45 | 1,47 | -7,55% | 613.197,00 |
| 09.10.2025 | 1,55 | 1,62 | 1,50 | 1,59 | 4,61% | 183.162,00 |
| 08.10.2025 | 1,54 | 1,55 | 1,46 | 1,52 | 2,70% | 117.636,00 |
| 07.10.2025 | 1,50 | 1,53 | 1,48 | 1,48 | -1,33% | 126.687,00 |
| 06.10.2025 | 1,52 | 1,52 | 1,46 | 1,50 | -1,32% | 114.982,00 |
| 03.10.2025 | 1,52 | 1,55 | 1,49 | 1,52 | 1,33% | 17.222,00 |
| 02.10.2025 | 1,42 | 1,50 | 1,41 | 1,50 | 4,17% | 130.877,00 |
| 01.10.2025 | 1,36 | 1,50 | 1,36 | 1,44 | 5,88% | 255.516,00 |
| 30.09.2025 | 1,43 | 1,43 | 1,35 | 1,36 | -4,90% | 193.922,00 |
| 29.09.2025 | 1,38 | 1,44 | 1,36 | 1,43 | 3,62% | 592.889,00 |
| 26.09.2025 | 1,37 | 1,44 | 1,35 | 1,38 | -2,82% | 366.762,00 |
| 25.09.2025 | 1,40 | 1,44 | 1,39 | 1,42 | 1,43% | 2.316.779,00 |
| 24.09.2025 | 1,41 | 1,44 | 1,39 | 1,40 | -0,71% | 93.850,00 |
| 23.09.2025 | 1,40 | 1,49 | 1,38 | 1,41 | 0,71% | 147.068,00 |
| 22.09.2025 | 1,41 | 1,44 | 1,39 | 1,40 | -2,10% | 77.706,00 |
| 19.09.2025 | 1,44 | 1,45 | 1,38 | 1,43 | -1,38% | 92.985,00 |
| 18.09.2025 | 1,49 | 1,49 | 1,42 | 1,45 | -2,68% | 134.125,00 |
| 17.09.2025 | 1,44 | 1,56 | 1,43 | 1,49 | 3,47% | 299.211,00 |
| 16.09.2025 | 1,43 | 1,48 | 1,40 | 1,44 | 1,41% | 90.649,00 |
| 15.09.2025 | 1,49 | 1,51 | 1,39 | 1,42 | -4,05% | 178.492,00 |
| 12.09.2025 | 1,52 | 1,60 | 1,47 | 1,48 | -1,33% | 211.873,00 |
| 11.09.2025 | 1,40 | 1,55 | 1,40 | 1,50 | 8,70% | 318.433,00 |
| 10.09.2025 | 1,36 | 1,51 | 1,30 | 1,38 | 6,98% | 553.308,00 |
| 09.09.2025 | 1,35 | 1,37 | 1,27 | 1,29 | -3,01% | 249.081,00 |
| 08.09.2025 | 1,38 | 1,39 | 1,25 | 1,33 | -1,48% | 267.303,00 |
| 05.09.2025 | 1,34 | 1,40 | 1,33 | 1,35 | 0,00% | 147.864,00 |
| 04.09.2025 | 1,47 | 1,49 | 1,33 | 1,35 | -10,00% | 1.719.477,00 |
| 03.09.2025 | 1,45 | 1,54 | 1,40 | 1,50 | 4,17% | 329.002,00 |
| 02.09.2025 | 1,37 | 1,45 | 1,34 | 1,44 | 5,11% | 186.786,00 |
| 29.08.2025 | 1,38 | 1,42 | 1,30 | 1,37 | -0,72% | 304.439,00 |
| 28.08.2025 | 1,49 | 1,49 | 1,38 | 1,38 | -4,17% | 198.921,00 |
| 27.08.2025 | 1,53 | 1,56 | 1,41 | 1,44 | -7,69% | 450.131,00 |
| 26.08.2025 | 1,53 | 1,57 | 1,51 | 1,56 | 1,96% | 199.055,00 |
| 25.08.2025 | 1,58 | 1,58 | 1,52 | 1,53 | -1,29% | 242.315,00 |
| 22.08.2025 | 1,64 | 1,64 | 1,46 | 1,55 | -3,73% | 455.811,00 |
| 21.08.2025 | 1,54 | 1,63 | 1,53 | 1,61 | 5,23% | 277.893,00 |
| 20.08.2025 | 1,59 | 1,65 | 1,53 | 1,53 | -4,38% | 577.571,00 |
| 19.08.2025 | 1,83 | 1,87 | 1,60 | 1,60 | -13,98% | 1.273.014,00 |