2,680$
1,90%
Echtzeit-Aktienkurs Viomi Technology Co Ltd
Bid:
Ask:
Aktienkurse zur Viomi Technology Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 2,72 | 2,75 | 2,62 | 2,72 | 4,21% | 564.769,00 |
| 24.11.2025 | 2,47 | 2,62 | 2,47 | 2,61 | 5,67% | 215.207,00 |
| 21.11.2025 | 2,35 | 2,53 | 2,35 | 2,47 | 3,35% | 234.158,00 |
| 20.11.2025 | 2,42 | 2,47 | 2,36 | 2,39 | -1,24% | 261.756,00 |
| 19.11.2025 | 2,51 | 2,55 | 2,33 | 2,42 | -5,10% | 504.183,00 |
| 18.11.2025 | 2,52 | 2,56 | 2,46 | 2,55 | 0,00% | 396.363,00 |
| 17.11.2025 | 2,62 | 2,62 | 2,50 | 2,55 | -1,92% | 185.417,00 |
| 14.11.2025 | 2,45 | 2,62 | 2,45 | 2,60 | 1,56% | 310.976,00 |
| 13.11.2025 | 2,62 | 2,71 | 2,54 | 2,56 | -3,40% | 293.949,00 |
| 12.11.2025 | 2,83 | 2,85 | 2,60 | 2,65 | -6,53% | 545.730,00 |
| 11.11.2025 | 2,85 | 2,91 | 2,83 | 2,84 | 0,18% | 158.642,00 |
| 10.11.2025 | 3,16 | 3,27 | 2,72 | 2,83 | -6,60% | 1.347.381,00 |
| 07.11.2025 | 2,97 | 3,13 | 2,89 | 3,03 | 2,54% | 311.270,00 |
| 06.11.2025 | 3,09 | 3,09 | 2,95 | 2,96 | -4,37% | 271.324,00 |
| 05.11.2025 | 2,90 | 3,13 | 2,90 | 3,09 | 5,82% | 178.058,00 |
| 04.11.2025 | 2,97 | 3,08 | 2,87 | 2,92 | 0,00% | 181.557,00 |
| 03.11.2025 | 3,13 | 3,20 | 2,92 | 2,92 | -6,71% | 199.401,00 |
| 31.10.2025 | 3,02 | 3,20 | 2,94 | 3,13 | 5,03% | 206.744,00 |
| 30.10.2025 | 3,09 | 3,12 | 2,97 | 2,98 | -3,25% | 207.468,00 |
| 29.10.2025 | 2,96 | 3,13 | 2,91 | 3,08 | 8,83% | 305.636,00 |
| 28.10.2025 | 3,08 | 3,09 | 2,80 | 2,83 | -9,29% | 844.529,00 |
| 27.10.2025 | 3,50 | 3,53 | 3,05 | 3,12 | -7,69% | 886.077,00 |
| 24.10.2025 | 3,21 | 3,61 | 3,15 | 3,38 | 20,71% | 9.984.630,00 |
| 23.10.2025 | 2,82 | 2,85 | 2,79 | 2,80 | 0,00% | 55.784,00 |
| 22.10.2025 | 2,72 | 2,83 | 2,71 | 2,80 | 0,00% | 64.718,00 |
| 21.10.2025 | 2,79 | 2,85 | 2,70 | 2,80 | 0,72% | 194.154,00 |
| 20.10.2025 | 2,47 | 2,78 | 2,45 | 2,78 | 11,65% | 310.647,00 |
| 17.10.2025 | 2,69 | 2,82 | 2,45 | 2,49 | -8,12% | 674.244,00 |
| 16.10.2025 | 2,97 | 2,99 | 2,69 | 2,71 | -7,82% | 439.794,00 |
| 15.10.2025 | 3,15 | 3,17 | 2,92 | 2,94 | -4,23% | 284.674,00 |
| 14.10.2025 | 3,03 | 3,09 | 2,95 | 3,07 | 0,99% | 202.566,00 |
| 13.10.2025 | 3,09 | 3,09 | 2,91 | 3,04 | 3,75% | 259.684,00 |
| 10.10.2025 | 3,11 | 3,22 | 2,90 | 2,93 | -5,79% | 655.159,00 |
| 09.10.2025 | 3,23 | 3,23 | 3,09 | 3,11 | -1,58% | 209.220,00 |
| 08.10.2025 | 3,31 | 3,37 | 3,14 | 3,16 | -5,39% | 287.094,00 |
| 07.10.2025 | 3,32 | 3,44 | 3,29 | 3,34 | -0,89% | 122.672,00 |
| 06.10.2025 | 3,45 | 3,45 | 3,31 | 3,37 | -2,88% | 274.242,00 |
| 03.10.2025 | 3,27 | 3,47 | 3,16 | 3,47 | 9,81% | 215.099,00 |
| 02.10.2025 | 3,28 | 3,41 | 3,15 | 3,16 | -3,36% | 232.802,00 |
| 01.10.2025 | 3,34 | 3,34 | 3,17 | 3,27 | -1,51% | 370.353,00 |
| 30.09.2025 | 3,36 | 3,46 | 3,20 | 3,32 | -0,90% | 424.042,00 |
| 29.09.2025 | 3,44 | 3,54 | 3,30 | 3,35 | -2,90% | 425.259,00 |
| 26.09.2025 | 3,40 | 3,46 | 3,33 | 3,45 | 1,47% | 128.273,00 |
| 25.09.2025 | 3,54 | 3,54 | 3,36 | 3,40 | -3,68% | 216.945,00 |
| 24.09.2025 | 3,50 | 3,59 | 3,41 | 3,53 | 2,92% | 180.915,00 |
| 23.09.2025 | 3,40 | 3,68 | 3,39 | 3,43 | -1,72% | 583.839,00 |
| 22.09.2025 | 3,30 | 3,49 | 3,20 | 3,49 | 5,76% | 568.795,00 |
| 19.09.2025 | 3,37 | 3,40 | 3,25 | 3,30 | -2,08% | 384.498,00 |
| 18.09.2025 | 3,40 | 3,42 | 3,33 | 3,37 | 0,30% | 117.657,00 |
| 17.09.2025 | 3,51 | 3,51 | 3,31 | 3,36 | -0,30% | 237.358,00 |
| 16.09.2025 | 3,52 | 3,52 | 3,33 | 3,37 | -1,46% | 116.913,00 |
| 15.09.2025 | 3,59 | 3,59 | 3,34 | 3,42 | -3,39% | 447.149,00 |
| 12.09.2025 | 3,57 | 3,63 | 3,35 | 3,54 | -0,56% | 335.682,00 |
| 11.09.2025 | 3,44 | 3,56 | 3,27 | 3,56 | 7,55% | 396.516,00 |
| 10.09.2025 | 3,35 | 3,35 | 3,13 | 3,31 | -0,90% | 381.776,00 |
| 09.09.2025 | 3,20 | 3,38 | 3,15 | 3,34 | 6,71% | 371.144,00 |
| 08.09.2025 | 3,16 | 3,25 | 3,10 | 3,13 | -3,40% | 345.179,00 |
| 05.09.2025 | 3,19 | 3,40 | 3,13 | 3,24 | 4,18% | 324.666,00 |
| 04.09.2025 | 3,20 | 3,22 | 3,04 | 3,11 | -4,89% | 401.627,00 |
| 03.09.2025 | 3,26 | 3,30 | 2,95 | 3,27 | 0,31% | 1.332.147,00 |
| 02.09.2025 | 3,48 | 3,59 | 3,25 | 3,26 | -6,86% | 669.758,00 |
| 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 |