1,343$
-4,07%
Echtzeit-Aktienkurs Viomi Technology Co Ltd
Bid:
Ask:
Aktienkurse zur Viomi Technology Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 1,40 | 1,49 | 1,29 | 1,34 | -4,29% | 124.323,00 |
| 17.01.2025 | 1,48 | 1,51 | 1,40 | 1,40 | -2,57% | 123.321,00 |
| 16.01.2025 | 1,27 | 1,45 | 1,26 | 1,44 | 16,83% | 173.767,00 |
| 15.01.2025 | 1,35 | 1,40 | 1,21 | 1,23 | -6,82% | 136.296,00 |
| 14.01.2025 | 1,36 | 1,47 | 1,26 | 1,32 | -2,22% | 147.070,00 |
| 13.01.2025 | 1,45 | 1,47 | 1,32 | 1,35 | -9,40% | 156.903,00 |
| 10.01.2025 | 1,50 | 1,52 | 1,45 | 1,49 | 0,68% | 99.750,00 |
| 08.01.2025 | 1,50 | 1,53 | 1,43 | 1,48 | -2,63% | 119.169,00 |
| 07.01.2025 | 1,48 | 1,53 | 1,41 | 1,52 | 1,33% | 131.799,00 |
| 06.01.2025 | 1,42 | 1,51 | 1,42 | 1,50 | 4,17% | 145.608,00 |
| 03.01.2025 | 1,49 | 1,49 | 1,41 | 1,44 | -5,88% | 79.192,00 |
| 02.01.2025 | 1,49 | 1,59 | 1,41 | 1,53 | 4,79% | 130.095,00 |
| 31.12.2024 | 1,45 | 1,49 | 1,41 | 1,46 | 0,69% | 85.354,00 |
| 30.12.2024 | 1,35 | 1,45 | 1,35 | 1,45 | 5,84% | 112.377,00 |
| 27.12.2024 | 1,46 | 1,51 | 1,35 | 1,37 | -6,16% | 216.205,00 |
| 26.12.2024 | 1,52 | 1,52 | 1,39 | 1,46 | -1,35% | 223.750,00 |
| 24.12.2024 | 1,43 | 1,49 | 1,36 | 1,48 | 5,71% | 79.187,00 |
| 23.12.2024 | 1,39 | 1,49 | 1,30 | 1,40 | -0,71% | 156.093,00 |
| 20.12.2024 | 1,41 | 1,54 | 1,40 | 1,41 | -2,76% | 174.677,00 |
| 19.12.2024 | 1,46 | 1,52 | 1,45 | 1,45 | 2,84% | 157.522,00 |
| 18.12.2024 | 1,49 | 1,55 | 1,41 | 1,41 | -6,00% | 179.457,00 |
| 17.12.2024 | 1,46 | 1,53 | 1,44 | 1,50 | 3,45% | 125.527,00 |
| 16.12.2024 | 1,55 | 1,61 | 1,45 | 1,45 | -7,23% | 161.505,00 |
| 13.12.2024 | 1,56 | 1,62 | 1,53 | 1,56 | -1,08% | 119.745,00 |
| 12.12.2024 | 1,50 | 1,62 | 1,50 | 1,58 | 0,64% | 133.357,00 |
| 11.12.2024 | 1,52 | 1,63 | 1,52 | 1,57 | 0,64% | 140.062,00 |
| 10.12.2024 | 1,58 | 1,58 | 1,52 | 1,56 | -0,64% | 117.777,00 |
| 09.12.2024 | 1,69 | 1,69 | 1,54 | 1,57 | 3,97% | 138.260,00 |
| 06.12.2024 | 1,50 | 1,60 | 1,49 | 1,51 | -0,66% | 126.628,00 |
| 05.12.2024 | 1,45 | 1,60 | 1,45 | 1,52 | 4,83% | 236.375,00 |
| 04.12.2024 | 1,46 | 1,55 | 1,45 | 1,45 | -9,38% | 702.255,00 |
| 03.12.2024 | 1,51 | 1,64 | 1,45 | 1,60 | 0,63% | 703.786,00 |
| 02.12.2024 | 1,61 | 1,68 | 1,50 | 1,59 | -4,79% | 638.308,00 |
| 29.11.2024 | 1,81 | 1,83 | 1,60 | 1,67 | -7,22% | 615.937,00 |
| 27.11.2024 | 1,46 | 1,80 | 1,46 | 1,80 | 20,00% | 658.190,00 |
| 26.11.2024 | 1,37 | 1,53 | 1,37 | 1,50 | 7,91% | 764.686,00 |
| 25.11.2024 | 1,52 | 1,58 | 1,39 | 1,39 | -6,08% | 617.254,00 |
| 22.11.2024 | 1,51 | 1,53 | 1,47 | 1,48 | -3,27% | 52.928,00 |
| 21.11.2024 | 1,50 | 1,53 | 1,49 | 1,53 | 6,25% | 48.403,00 |
| 20.11.2024 | 1,41 | 1,53 | 1,41 | 1,44 | -5,88% | 159.381,00 |
| 19.11.2024 | 1,42 | 1,53 | 1,42 | 1,53 | 4,08% | 74.806,00 |
| 18.11.2024 | 1,49 | 1,56 | 1,38 | 1,47 | -1,34% | 95.027,00 |
| 15.11.2024 | 1,48 | 1,56 | 1,48 | 1,49 | -1,32% | 112.487,00 |
| 14.11.2024 | 1,48 | 1,55 | 1,48 | 1,51 | 2,03% | 68.212,00 |
| 13.11.2024 | 1,40 | 1,58 | 1,40 | 1,48 | 5,71% | 227.598,00 |
| 12.11.2024 | 1,45 | 1,45 | 1,39 | 1,40 | -2,78% | 77.027,00 |
| 11.11.2024 | 1,35 | 1,50 | 1,35 | 1,44 | 6,67% | 141.927,00 |
| 08.11.2024 | 1,39 | 1,39 | 1,34 | 1,35 | -3,57% | 70.924,00 |
| 07.11.2024 | 1,33 | 1,40 | 1,33 | 1,40 | 2,94% | 157.319,00 |
| 06.11.2024 | 1,39 | 1,39 | 1,30 | 1,36 | 1,49% | 144.871,00 |
| 05.11.2024 | 1,37 | 1,42 | 1,27 | 1,34 | -0,74% | 313.016,00 |
| 04.11.2024 | 1,39 | 1,39 | 1,33 | 1,35 | 0,00% | 103.751,00 |
| 01.11.2024 | 1,29 | 1,37 | 1,28 | 1,35 | 3,85% | 88.988,00 |
| 31.10.2024 | 1,35 | 1,40 | 1,27 | 1,30 | -5,11% | 111.188,00 |
| 30.10.2024 | 1,35 | 1,45 | 1,34 | 1,37 | -0,36% | 110.852,00 |
| 29.10.2024 | 1,33 | 1,39 | 1,33 | 1,38 | 1,85% | 130.721,00 |
| 28.10.2024 | 1,29 | 1,36 | 1,29 | 1,35 | 2,27% | 103.073,00 |
| 25.10.2024 | 1,27 | 1,35 | 1,27 | 1,32 | 2,33% | 120.403,00 |
| 24.10.2024 | 1,32 | 1,32 | 1,26 | 1,29 | 0,39% | 171.236,00 |
| 23.10.2024 | 1,42 | 1,42 | 1,22 | 1,29 | -7,55% | 188.327,00 |
| 22.10.2024 | 1,31 | 1,41 | 1,31 | 1,39 | 2,20% | 131.533,00 |
| 21.10.2024 | 1,31 | 1,39 | 1,30 | 1,36 | 3,04% | 122.739,00 |
| 18.10.2024 | 1,39 | 1,39 | 1,30 | 1,32 | -0,75% | 144.602,00 |
| 17.10.2024 | 1,28 | 1,41 | 1,28 | 1,33 | 2,31% | 108.361,00 |
| 16.10.2024 | 1,25 | 1,34 | 1,25 | 1,30 | 0,54% | 95.125,00 |
| 15.10.2024 | 1,50 | 1,62 | 1,23 | 1,29 | -13,80% | 224.591,00 |
| 14.10.2024 | 1,63 | 1,63 | 1,47 | 1,50 | -7,98% | 168.888,00 |
| 11.10.2024 | 1,54 | 1,65 | 1,54 | 1,63 | 0,93% | 94.280,00 |
| 10.10.2024 | 1,71 | 1,71 | 1,52 | 1,62 | -3,29% | 124.149,00 |
| 09.10.2024 | 1,54 | 1,72 | 1,51 | 1,67 | 6,37% | 178.760,00 |
| 08.10.2024 | 1,58 | 1,72 | 1,52 | 1,57 | -5,42% | 135.191,00 |
| 07.10.2024 | 1,79 | 1,79 | 1,59 | 1,66 | -5,68% | 217.832,00 |
| 04.10.2024 | 1,79 | 1,79 | 1,65 | 1,76 | 1,15% | 253.627,00 |
| 03.10.2024 | 1,67 | 1,75 | 1,55 | 1,74 | 6,10% | 284.535,00 |
| 02.10.2024 | 1,87 | 1,94 | 1,50 | 1,64 | -9,39% | 424.772,00 |
| 01.10.2024 | 1,54 | 1,85 | 1,47 | 1,81 | 15,29% | 468.987,00 |
| 30.09.2024 | 1,54 | 1,62 | 1,52 | 1,57 | 3,97% | 147.097,00 |
| 27.09.2024 | 1,54 | 1,59 | 1,50 | 1,51 | 2,03% | 356.810,00 |
| 26.09.2024 | 1,58 | 1,60 | 1,44 | 1,48 | -5,13% | 81.979,00 |
| 25.09.2024 | 1,42 | 1,68 | 1,42 | 1,56 | 6,85% | 175.347,00 |
| 24.09.2024 | 1,40 | 1,48 | 1,37 | 1,46 | 8,15% | 208.997,00 |
| 23.09.2024 | 1,38 | 1,45 | 1,34 | 1,35 | -3,57% | 153.589,00 |
| 20.09.2024 | 1,32 | 1,43 | 1,32 | 1,40 | 0,72% | 165.069,00 |
| 19.09.2024 | 1,42 | 1,46 | 1,37 | 1,39 | -2,80% | 211.359,00 |
| 18.09.2024 | 1,46 | 1,46 | 1,36 | 1,43 | 3,62% | 111.363,00 |
| 17.09.2024 | 1,45 | 1,47 | 1,34 | 1,38 | -1,43% | 160.055,00 |
| 16.09.2024 | 1,35 | 1,49 | 1,33 | 1,40 | 1,82% | 158.452,00 |
| 13.09.2024 | 1,30 | 1,50 | 1,28 | 1,38 | 3,15% | 183.298,00 |
| 12.09.2024 | 1,34 | 1,41 | 1,28 | 1,33 | 0,98% | 221.822,00 |
| 11.09.2024 | 1,19 | 1,33 | 1,19 | 1,32 | 9,09% | 200.682,00 |
| 10.09.2024 | 1,31 | 1,33 | 1,18 | 1,21 | -11,03% | 152.414,00 |
| 09.09.2024 | 1,32 | 1,42 | 1,32 | 1,36 | -3,55% | 151.669,00 |
| 06.09.2024 | 1,50 | 1,50 | 1,35 | 1,41 | -7,24% | 138.205,00 |
| 05.09.2024 | 1,54 | 1,55 | 1,41 | 1,52 | 1,33% | 221.503,00 |
| 04.09.2024 | 1,43 | 1,55 | 1,38 | 1,50 | 0,00% | 161.680,00 |
| 03.09.2024 | 1,35 | 1,60 | 1,35 | 1,50 | -1,32% | 223.980,00 |
| 30.08.2024 | 1,41 | 1,56 | 1,41 | 1,52 | 7,80% | 218.015,00 |
| 29.08.2024 | 1,53 | 1,56 | 1,13 | 1,41 | -8,44% | 272.453,00 |
| 28.08.2024 | 1,85 | 1,88 | 1,53 | 1,54 | -17,65% | 316.951,00 |
| 27.08.2024 | 1,82 | 1,91 | 1,71 | 1,87 | 2,19% | 570.170,00 |