6,640$
1,53%
Echtzeit-Aktienkurs Vision Marine Technologies Inc
Bid:
Ask:
Aktienkurse zur Vision Marine Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 6,64 | 6,64 | 6,64 | 6,64 | 1,53% | 1.366,00 |
| 08.07.2025 | 6,86 | 6,98 | 6,18 | 6,54 | 1,08% | 49.509,00 |
| 07.07.2025 | 7,07 | 7,37 | 6,36 | 6,47 | -5,82% | 55.833,00 |
| 03.07.2025 | 7,48 | 7,48 | 6,72 | 6,87 | -8,16% | 82.298,00 |
| 02.07.2025 | 7,48 | 7,70 | 7,10 | 7,48 | -0,27% | 65.177,00 |
| 01.07.2025 | 7,95 | 7,95 | 7,35 | 7,50 | -3,10% | 25.841,00 |
| 30.06.2025 | 7,35 | 7,79 | 7,20 | 7,74 | 7,35% | 82.489,00 |
| 27.06.2025 | 6,89 | 7,33 | 6,41 | 7,21 | 8,58% | 41.038,00 |
| 26.06.2025 | 6,88 | 7,05 | 6,23 | 6,64 | -3,49% | 71.222,00 |
| 25.06.2025 | 7,37 | 7,50 | 6,83 | 6,88 | -8,27% | 43.108,00 |
| 24.06.2025 | 7,30 | 7,51 | 7,20 | 7,50 | 2,88% | 27.182,00 |
| 23.06.2025 | 8,13 | 8,13 | 7,18 | 7,29 | -6,90% | 58.256,00 |
| 20.06.2025 | 7,76 | 7,93 | 7,42 | 7,83 | -0,13% | 12.959,00 |
| 18.06.2025 | 7,89 | 7,95 | 7,64 | 7,84 | -3,09% | 65.566,00 |
| 17.06.2025 | 8,25 | 8,30 | 7,89 | 8,09 | -2,29% | 14.990,00 |
| 16.06.2025 | 8,20 | 8,29 | 7,37 | 8,28 | 2,22% | 10.938,00 |
| 13.06.2025 | 7,72 | 8,10 | 7,66 | 8,10 | 2,27% | 16.901,00 |
| 12.06.2025 | 8,17 | 8,40 | 7,70 | 7,92 | -4,12% | 55.448,00 |
| 11.06.2025 | 8,51 | 8,56 | 8,00 | 8,26 | -2,88% | 39.170,00 |
| 10.06.2025 | 7,80 | 8,78 | 7,63 | 8,51 | 7,93% | 48.597,00 |
| 09.06.2025 | 7,56 | 8,11 | 7,36 | 7,88 | 5,91% | 22.510,00 |
| 06.06.2025 | 7,59 | 7,59 | 6,89 | 7,44 | -0,80% | 12.069,00 |
| 05.06.2025 | 7,00 | 7,70 | 6,86 | 7,50 | 10,13% | 27.945,00 |
| 04.06.2025 | 7,96 | 8,17 | 6,81 | 6,81 | -13,80% | 41.942,00 |
| 03.06.2025 | 7,77 | 8,01 | 7,65 | 7,90 | 0,19% | 8.587,00 |
| 02.06.2025 | 8,16 | 8,38 | 7,75 | 7,89 | -3,55% | 30.876,00 |
| 30.05.2025 | 7,90 | 8,88 | 7,61 | 8,18 | 3,74% | 50.624,00 |
| 29.05.2025 | 7,40 | 7,97 | 7,40 | 7,88 | 5,07% | 10.850,00 |
| 28.05.2025 | 7,80 | 8,00 | 7,28 | 7,50 | -4,21% | 33.694,00 |
| 27.05.2025 | 6,54 | 7,98 | 6,36 | 7,83 | 22,34% | 111.903,00 |
| 23.05.2025 | 6,34 | 6,61 | 6,32 | 6,40 | 3,06% | 23.343,00 |
| 22.05.2025 | 6,11 | 6,41 | 6,08 | 6,21 | 0,98% | 12.231,00 |
| 21.05.2025 | 6,33 | 6,59 | 5,98 | 6,15 | -2,84% | 27.523,00 |
| 20.05.2025 | 6,62 | 6,62 | 6,25 | 6,33 | -3,28% | 10.869,00 |
| 19.05.2025 | 6,50 | 6,80 | 6,46 | 6,55 | -0,83% | 25.550,00 |
| 16.05.2025 | 6,62 | 6,79 | 6,25 | 6,60 | -2,80% | 23.825,00 |
| 15.05.2025 | 6,84 | 6,87 | 6,25 | 6,79 | 0,44% | 30.120,00 |
| 14.05.2025 | 7,02 | 7,02 | 6,58 | 6,76 | -0,73% | 28.679,00 |
| 13.05.2025 | 6,85 | 7,20 | 6,81 | 6,81 | -4,49% | 31.781,00 |
| 12.05.2025 | 6,80 | 7,40 | 6,72 | 7,13 | 6,32% | 79.031,00 |
| 09.05.2025 | 7,00 | 7,03 | 6,64 | 6,71 | -4,20% | 30.471,00 |
| 08.05.2025 | 7,01 | 7,61 | 6,55 | 7,00 | 2,34% | 86.388,00 |
| 07.05.2025 | 6,69 | 7,28 | 6,47 | 6,84 | 7,72% | 96.968,00 |
| 06.05.2025 | 6,82 | 7,05 | 6,28 | 6,35 | -5,22% | 70.394,00 |
| 05.05.2025 | 6,73 | 6,91 | 6,50 | 6,70 | -0,52% | 18.346,00 |
| 02.05.2025 | 6,49 | 6,80 | 6,25 | 6,74 | 3,90% | 24.972,00 |
| 01.05.2025 | 6,32 | 6,81 | 6,18 | 6,48 | 2,57% | 21.480,00 |
| 30.04.2025 | 6,22 | 6,71 | 5,85 | 6,32 | 2,76% | 15.765,00 |
| 29.04.2025 | 6,33 | 6,33 | 5,50 | 6,15 | 0,99% | 33.900,00 |
| 28.04.2025 | 6,26 | 6,45 | 6,00 | 6,09 | -3,49% | 12.682,00 |
| 25.04.2025 | 6,17 | 6,45 | 6,13 | 6,31 | 1,94% | 11.754,00 |
| 24.04.2025 | 6,44 | 6,61 | 5,83 | 6,19 | -3,88% | 37.289,00 |
| 23.04.2025 | 6,60 | 6,82 | 6,24 | 6,44 | -1,98% | 24.209,00 |
| 22.04.2025 | 6,54 | 6,79 | 6,52 | 6,57 | 0,61% | 14.097,00 |
| 21.04.2025 | 6,92 | 6,96 | 6,51 | 6,53 | -6,31% | 32.530,00 |
| 17.04.2025 | 6,73 | 6,97 | 6,51 | 6,97 | 5,13% | 27.559,00 |
| 16.04.2025 | 6,42 | 7,22 | 6,11 | 6,63 | 3,43% | 132.506,00 |
| 15.04.2025 | 6,61 | 6,93 | 6,25 | 6,41 | -7,77% | 72.090,00 |
| 14.04.2025 | 6,84 | 7,45 | 6,65 | 6,95 | 2,81% | 143.094,00 |
| 11.04.2025 | 5,58 | 6,90 | 5,54 | 6,76 | 16,75% | 164.941,00 |
| 10.04.2025 | 5,31 | 6,06 | 5,25 | 5,79 | 5,27% | 109.368,00 |
| 09.04.2025 | 4,78 | 5,55 | 4,62 | 5,50 | 12,24% | 100.187,00 |
| 08.04.2025 | 4,82 | 5,35 | 4,81 | 4,90 | 2,08% | 65.199,00 |
| 07.04.2025 | 4,52 | 5,30 | 4,50 | 4,80 | -6,98% | 76.799,00 |
| 04.04.2025 | 4,91 | 6,37 | 4,90 | 5,16 | -10,88% | 163.391,00 |
| 03.04.2025 | 4,89 | 7,95 | 4,30 | 5,79 | 14,20% | 943.336,00 |
| 02.04.2025 | 4,61 | 9,53 | 4,61 | 5,07 | 15,38% | 1.985.347,00 |