1,320$
-3,65%
Echtzeit-Aktienkurs Viomi Technology Co Ltd
Bid:
Ask:
Aktienkurse zur Viomi Technology Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 1,31 | 1,52 | 1,31 | 1,37 | -4,86% | 158.529,00 |
| 04.04.2025 | 1,45 | 1,50 | 1,35 | 1,44 | -5,57% | 193.855,00 |
| 03.04.2025 | 1,50 | 1,57 | 1,45 | 1,53 | 0,33% | 163.152,00 |
| 02.04.2025 | 1,60 | 1,68 | 1,51 | 1,52 | -2,56% | 180.163,00 |
| 01.04.2025 | 1,60 | 1,72 | 1,30 | 1,56 | 0,00% | 443.963,00 |
| 31.03.2025 | 1,78 | 1,80 | 1,56 | 1,56 | -13,33% | 317.233,00 |
| 28.03.2025 | 1,75 | 1,80 | 1,73 | 1,80 | 4,65% | 205.339,00 |
| 27.03.2025 | 1,88 | 1,88 | 1,69 | 1,72 | -8,51% | 254.565,00 |
| 26.03.2025 | 1,93 | 2,06 | 1,85 | 1,88 | -3,09% | 284.597,00 |
| 25.03.2025 | 2,24 | 2,33 | 1,88 | 1,94 | -18,49% | 568.424,00 |
| 24.03.2025 | 1,88 | 2,38 | 1,88 | 2,38 | 26,60% | 854.991,00 |
| 21.03.2025 | 1,89 | 1,96 | 1,88 | 1,88 | -2,59% | 174.040,00 |
| 20.03.2025 | 2,01 | 2,05 | 1,90 | 1,93 | -1,53% | 180.421,00 |
| 19.03.2025 | 1,99 | 2,16 | 1,93 | 1,96 | -1,51% | 182.548,00 |
| 18.03.2025 | 2,26 | 2,26 | 1,90 | 1,99 | -2,93% | 292.366,00 |
| 17.03.2025 | 1,94 | 2,21 | 1,90 | 2,05 | 9,04% | 360.897,00 |
| 14.03.2025 | 2,03 | 2,10 | 1,87 | 1,88 | -1,05% | 288.656,00 |
| 13.03.2025 | 2,17 | 2,32 | 1,90 | 1,90 | -12,04% | 611.278,00 |
| 12.03.2025 | 1,87 | 2,22 | 1,87 | 2,16 | 20,67% | 878.423,00 |
| 11.03.2025 | 1,54 | 1,88 | 1,53 | 1,79 | 12,09% | 423.452,00 |
| 10.03.2025 | 1,53 | 1,66 | 1,53 | 1,60 | 3,70% | 118.523,00 |
| 07.03.2025 | 1,61 | 1,67 | 1,54 | 1,54 | -2,53% | 75.863,00 |
| 06.03.2025 | 1,58 | 1,70 | 1,57 | 1,58 | -5,95% | 111.978,00 |
| 05.03.2025 | 1,52 | 1,68 | 1,52 | 1,68 | 7,01% | 87.715,00 |
| 04.03.2025 | 1,55 | 1,57 | 1,47 | 1,57 | -1,26% | 84.530,00 |
| 03.03.2025 | 1,52 | 1,64 | 1,52 | 1,59 | 1,92% | 86.922,00 |
| 28.02.2025 | 1,64 | 1,64 | 1,55 | 1,56 | -3,70% | 86.652,00 |
| 27.02.2025 | 1,46 | 1,64 | 1,46 | 1,62 | 6,58% | 55.411,00 |
| 26.02.2025 | 1,50 | 1,68 | 1,45 | 1,52 | 0,66% | 187.394,00 |
| 25.02.2025 | 1,54 | 1,57 | 1,48 | 1,51 | -2,58% | 94.917,00 |
| 24.02.2025 | 1,60 | 1,60 | 1,54 | 1,55 | -3,73% | 33.912,00 |
| 21.02.2025 | 1,60 | 1,72 | 1,58 | 1,61 | 1,90% | 68.549,00 |
| 20.02.2025 | 1,59 | 1,78 | 1,57 | 1,58 | -4,82% | 125.398,00 |
| 19.02.2025 | 1,75 | 1,77 | 1,61 | 1,66 | -4,05% | 143.245,00 |
| 18.02.2025 | 1,55 | 1,78 | 1,52 | 1,73 | 13,82% | 159.916,00 |
| 14.02.2025 | 1,52 | 1,55 | 1,50 | 1,52 | 0,00% | 101.220,00 |
| 13.02.2025 | 1,37 | 1,54 | 1,37 | 1,52 | 3,75% | 96.052,00 |
| 12.02.2025 | 1,35 | 1,50 | 1,31 | 1,47 | 9,33% | 169.565,00 |
| 11.02.2025 | 1,35 | 1,35 | 1,26 | 1,34 | -1,47% | 133.709,00 |
| 10.02.2025 | 1,34 | 1,39 | 1,33 | 1,36 | 0,00% | 51.286,00 |
| 07.02.2025 | 1,38 | 1,39 | 1,33 | 1,36 | 2,26% | 47.421,00 |
| 06.02.2025 | 1,34 | 1,40 | 1,32 | 1,33 | -1,48% | 52.657,00 |
| 05.02.2025 | 1,35 | 1,38 | 1,35 | 1,35 | -2,17% | 46.022,00 |
| 04.02.2025 | 1,35 | 1,42 | 1,35 | 1,38 | 1,47% | 62.378,00 |
| 03.02.2025 | 1,30 | 1,39 | 1,30 | 1,36 | 4,62% | 75.426,00 |
| 31.01.2025 | 1,43 | 1,44 | 1,28 | 1,30 | -7,80% | 204.935,00 |
| 30.01.2025 | 1,46 | 1,48 | 1,40 | 1,41 | -4,08% | 84.573,00 |
| 29.01.2025 | 1,42 | 1,47 | 1,41 | 1,47 | 0,68% | 57.519,00 |
| 28.01.2025 | 1,36 | 1,46 | 1,36 | 1,46 | 1,39% | 63.001,00 |
| 27.01.2025 | 1,47 | 1,47 | 1,34 | 1,44 | -0,21% | 79.272,00 |
| 24.01.2025 | 1,47 | 1,49 | 1,38 | 1,44 | -3,15% | 80.515,00 |
| 23.01.2025 | 1,49 | 1,51 | 1,48 | 1,49 | -0,67% | 36.647,00 |
| 22.01.2025 | 1,35 | 1,52 | 1,35 | 1,50 | 11,94% | 281.658,00 |
| 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 |