3,510$
0,29%
Echtzeit-Aktienkurs Viomi Technology Co Ltd
Bid:
Ask:
Aktienkurse zur Viomi Technology Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,48 | 3,56 | 3,45 | 3,50 | 0,00% | 305.332,00 |
| 28.08.2025 | 3,49 | 3,62 | 3,45 | 3,50 | 0,86% | 430.441,00 |
| 27.08.2025 | 3,75 | 3,75 | 3,45 | 3,47 | -8,44% | 612.346,00 |
| 26.08.2025 | 3,58 | 3,79 | 3,56 | 3,79 | 5,57% | 283.310,00 |
| 25.08.2025 | 3,65 | 3,86 | 3,51 | 3,59 | -2,18% | 741.114,00 |
| 22.08.2025 | 3,61 | 3,68 | 3,45 | 3,67 | 1,66% | 656.911,00 |
| 21.08.2025 | 3,41 | 3,65 | 3,33 | 3,61 | 9,39% | 524.691,00 |
| 20.08.2025 | 3,25 | 3,42 | 3,25 | 3,30 | -0,30% | 742.576,00 |
| 19.08.2025 | 3,65 | 3,79 | 3,25 | 3,31 | -9,81% | 658.060,00 |
| 18.08.2025 | 3,82 | 3,83 | 3,52 | 3,67 | -3,17% | 953.213,00 |
| 15.08.2025 | 4,30 | 4,33 | 3,65 | 3,79 | 1,61% | 3.258.899,00 |
| 14.08.2025 | 3,77 | 3,77 | 3,60 | 3,73 | -1,58% | 501.080,00 |
| 13.08.2025 | 3,89 | 3,89 | 3,68 | 3,79 | 1,34% | 574.840,00 |
| 12.08.2025 | 3,50 | 3,76 | 3,46 | 3,74 | 6,86% | 356.609,00 |
| 11.08.2025 | 3,67 | 3,67 | 3,37 | 3,50 | -3,58% | 620.545,00 |
| 08.08.2025 | 3,64 | 3,64 | 3,40 | 3,63 | 0,28% | 339.708,00 |
| 07.08.2025 | 3,70 | 3,72 | 3,52 | 3,62 | -2,16% | 392.430,00 |
| 06.08.2025 | 3,70 | 3,85 | 3,63 | 3,70 | -0,54% | 543.915,00 |
| 05.08.2025 | 3,36 | 3,77 | 3,32 | 3,72 | 6,59% | 605.596,00 |
| 04.08.2025 | 3,42 | 3,73 | 3,35 | 3,49 | 7,72% | 675.203,00 |
| 01.08.2025 | 3,16 | 3,28 | 2,98 | 3,24 | 2,86% | 266.555,00 |
| 31.07.2025 | 2,97 | 3,20 | 2,93 | 3,15 | 1,61% | 258.817,00 |
| 30.07.2025 | 3,06 | 3,30 | 3,06 | 3,10 | 3,58% | 588.351,00 |
| 29.07.2025 | 3,07 | 3,17 | 2,90 | 2,99 | -6,47% | 1.226.839,00 |
| 28.07.2025 | 3,16 | 3,30 | 3,03 | 3,20 | -0,31% | 490.074,00 |
| 25.07.2025 | 3,35 | 3,40 | 3,13 | 3,21 | -4,75% | 756.817,00 |
| 24.07.2025 | 3,64 | 3,64 | 3,10 | 3,37 | -6,39% | 1.081.286,00 |
| 23.07.2025 | 3,59 | 3,95 | 3,42 | 3,60 | 3,15% | 1.096.035,00 |
| 22.07.2025 | 3,40 | 3,50 | 3,19 | 3,49 | 2,65% | 489.958,00 |
| 21.07.2025 | 3,50 | 3,50 | 3,21 | 3,40 | 3,03% | 804.919,00 |
| 18.07.2025 | 3,25 | 3,50 | 3,20 | 3,30 | -1,20% | 853.704,00 |
| 17.07.2025 | 3,60 | 3,71 | 3,11 | 3,34 | -4,84% | 1.496.835,00 |
| 16.07.2025 | 3,66 | 3,80 | 3,39 | 3,51 | -4,62% | 1.033.699,00 |
| 15.07.2025 | 3,50 | 3,90 | 3,31 | 3,68 | 11,85% | 2.297.793,00 |
| 14.07.2025 | 2,97 | 3,38 | 2,93 | 3,29 | 13,45% | 1.844.346,00 |
| 11.07.2025 | 3,01 | 3,03 | 2,65 | 2,90 | 0,69% | 1.079.540,00 |
| 10.07.2025 | 2,54 | 3,09 | 2,47 | 2,88 | 23,08% | 3.750.033,00 |
| 09.07.2025 | 2,73 | 2,86 | 2,26 | 2,34 | -14,29% | 3.131.237,00 |
| 08.07.2025 | 3,25 | 3,55 | 2,56 | 2,73 | 3,41% | 8.273.567,00 |
| 07.07.2025 | 1,85 | 2,86 | 1,84 | 2,64 | 59,04% | 14.608.846,00 |
| 03.07.2025 | 1,54 | 1,72 | 1,54 | 1,66 | 11,41% | 767.612,00 |
| 02.07.2025 | 1,37 | 1,55 | 1,36 | 1,49 | 11,19% | 688.251,00 |
| 01.07.2025 | 1,38 | 1,41 | 1,33 | 1,34 | -0,74% | 156.070,00 |
| 30.06.2025 | 1,31 | 1,36 | 1,25 | 1,35 | 2,27% | 380.269,00 |
| 27.06.2025 | 1,38 | 1,40 | 1,30 | 1,32 | -4,35% | 139.805,00 |
| 26.06.2025 | 1,37 | 1,40 | 1,37 | 1,38 | 0,73% | 90.722,00 |
| 25.06.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 1,48% | 61.526,00 |
| 24.06.2025 | 1,34 | 1,38 | 1,33 | 1,35 | 0,00% | 122.287,00 |
| 23.06.2025 | 1,34 | 1,39 | 1,34 | 1,35 | 0,00% | 117.299,00 |
| 20.06.2025 | 1,35 | 1,39 | 1,35 | 1,35 | 0,75% | 84.594,00 |
| 18.06.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -0,74% | 150.557,00 |
| 17.06.2025 | 1,38 | 1,39 | 1,35 | 1,35 | -2,17% | 174.033,00 |
| 16.06.2025 | 1,37 | 1,43 | 1,37 | 1,38 | 0,00% | 115.748,00 |
| 13.06.2025 | 1,39 | 1,40 | 1,37 | 1,38 | -0,72% | 52.647,00 |
| 12.06.2025 | 1,42 | 1,44 | 1,39 | 1,39 | -0,71% | 125.515,00 |
| 11.06.2025 | 1,43 | 1,45 | 1,39 | 1,40 | -4,11% | 81.156,00 |
| 10.06.2025 | 1,46 | 1,51 | 1,45 | 1,46 | -0,68% | 106.001,00 |
| 09.06.2025 | 1,41 | 1,48 | 1,41 | 1,47 | 3,52% | 122.441,00 |
| 06.06.2025 | 1,45 | 1,49 | 1,41 | 1,42 | -2,07% | 68.117,00 |
| 05.06.2025 | 1,42 | 1,52 | 1,41 | 1,45 | 4,32% | 256.714,00 |
| 04.06.2025 | 1,38 | 1,41 | 1,37 | 1,39 | 3,50% | 133.645,00 |
| 03.06.2025 | 1,40 | 1,42 | 1,34 | 1,34 | -4,75% | 105.348,00 |
| 02.06.2025 | 1,35 | 1,46 | 1,32 | 1,41 | 1,81% | 682.368,00 |
| 30.05.2025 | 1,39 | 1,43 | 1,33 | 1,39 | -1,07% | 445.883,00 |
| 29.05.2025 | 1,42 | 1,49 | 1,39 | 1,40 | -0,71% | 154.266,00 |
| 28.05.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 3,68% | 265.614,00 |
| 27.05.2025 | 1,27 | 1,40 | 1,27 | 1,36 | 7,09% | 126.336,00 |
| 23.05.2025 | 1,33 | 1,37 | 1,25 | 1,27 | -4,51% | 110.717,00 |
| 22.05.2025 | 1,24 | 1,40 | 1,24 | 1,33 | 5,56% | 207.015,00 |
| 21.05.2025 | 1,30 | 1,32 | 1,26 | 1,26 | -1,56% | 91.398,00 |
| 20.05.2025 | 1,30 | 1,35 | 1,27 | 1,28 | 1,59% | 235.579,00 |
| 19.05.2025 | 1,29 | 1,30 | 1,25 | 1,26 | -3,08% | 143.929,00 |
| 16.05.2025 | 1,31 | 1,35 | 1,29 | 1,30 | 0,78% | 123.885,00 |
| 15.05.2025 | 1,31 | 1,32 | 1,28 | 1,29 | -2,27% | 113.315,00 |
| 14.05.2025 | 1,41 | 1,41 | 1,32 | 1,32 | -2,22% | 69.272,00 |
| 13.05.2025 | 1,35 | 1,39 | 1,35 | 1,35 | 0,00% | 217.047,00 |
| 12.05.2025 | 1,39 | 1,44 | 1,34 | 1,35 | 0,75% | 137.043,00 |
| 09.05.2025 | 1,45 | 1,45 | 1,32 | 1,34 | -2,19% | 98.821,00 |
| 08.05.2025 | 1,40 | 1,42 | 1,36 | 1,37 | -0,72% | 71.683,00 |
| 07.05.2025 | 1,45 | 1,45 | 1,37 | 1,38 | -4,17% | 65.909,00 |
| 06.05.2025 | 1,38 | 1,45 | 1,38 | 1,44 | 0,98% | 51.737,00 |
| 05.05.2025 | 1,31 | 1,46 | 1,31 | 1,43 | 3,33% | 88.732,00 |
| 02.05.2025 | 1,36 | 1,46 | 1,34 | 1,38 | 0,00% | 83.569,00 |
| 01.05.2025 | 1,36 | 1,44 | 1,36 | 1,38 | 1,47% | 62.662,00 |
| 30.04.2025 | 1,32 | 1,38 | 1,30 | 1,36 | 0,00% | 73.737,00 |
| 29.04.2025 | 1,30 | 1,38 | 1,28 | 1,36 | 4,62% | 109.798,00 |
| 28.04.2025 | 1,31 | 1,34 | 1,28 | 1,30 | -0,76% | 82.312,00 |
| 25.04.2025 | 1,35 | 1,40 | 1,25 | 1,31 | -5,76% | 108.456,00 |
| 24.04.2025 | 1,38 | 1,46 | 1,34 | 1,39 | 0,43% | 142.578,00 |
| 23.04.2025 | 1,34 | 1,42 | 1,34 | 1,38 | 8,12% | 174.940,00 |
| 22.04.2025 | 1,25 | 1,34 | 1,25 | 1,28 | 1,59% | 233.570,00 |
| 21.04.2025 | 1,33 | 1,41 | 1,22 | 1,26 | -8,03% | 192.127,00 |
| 17.04.2025 | 1,41 | 1,43 | 1,36 | 1,37 | 0,74% | 72.879,00 |
| 16.04.2025 | 1,38 | 1,48 | 1,34 | 1,36 | -3,55% | 125.991,00 |
| 15.04.2025 | 1,46 | 1,50 | 1,41 | 1,41 | -6,62% | 99.995,00 |
| 14.04.2025 | 1,50 | 1,56 | 1,46 | 1,51 | 2,72% | 108.397,00 |
| 11.04.2025 | 1,55 | 1,55 | 1,47 | 1,47 | -2,00% | 106.677,00 |
| 10.04.2025 | 1,40 | 1,55 | 1,40 | 1,50 | 2,04% | 150.388,00 |
| 09.04.2025 | 1,39 | 1,52 | 1,34 | 1,47 | 8,09% | 171.672,00 |
| 08.04.2025 | 1,32 | 1,44 | 1,32 | 1,36 | -0,73% | 201.997,00 |