0,978$
0,20%
Echtzeit-Aktienkurs Viomi Technology Co Ltd
Bid:
Ask:
Aktienkurse zur Viomi Technology Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,02% | 19.300,00 |
| 30.04.2026 | 0,96 | 1,02 | 0,94 | 0,98 | 0,80% | 112.282,00 |
| 29.04.2026 | 0,96 | 1,01 | 0,95 | 0,97 | -1,02% | 157.898,00 |
| 28.04.2026 | 1,02 | 1,02 | 0,96 | 0,98 | -2,00% | 365.608,00 |
| 27.04.2026 | 0,98 | 1,01 | 0,98 | 1,00 | 0,00% | 95.920,00 |
| 24.04.2026 | 1,02 | 1,02 | 1,00 | 1,00 | 2,53% | 146.095,00 |
| 23.04.2026 | 1,02 | 1,02 | 0,98 | 0,98 | -3,44% | 148.133,00 |
| 22.04.2026 | 1,06 | 1,06 | 0,99 | 1,01 | -5,16% | 443.327,00 |
| 21.04.2026 | 1,13 | 1,13 | 1,05 | 1,07 | -3,18% | 263.808,00 |
| 20.04.2026 | 1,12 | 1,12 | 1,08 | 1,10 | -0,90% | 228.751,00 |
| 17.04.2026 | 1,10 | 1,13 | 1,08 | 1,11 | 4,72% | 311.365,00 |
| 16.04.2026 | 1,11 | 1,14 | 1,06 | 1,06 | -4,50% | 235.936,00 |
| 15.04.2026 | 1,13 | 1,14 | 1,07 | 1,11 | -1,77% | 126.239,00 |
| 14.04.2026 | 1,09 | 1,14 | 1,07 | 1,13 | 3,67% | 166.697,00 |
| 13.04.2026 | 0,99 | 1,10 | 0,99 | 1,09 | 11,22% | 158.932,00 |
| 10.04.2026 | 0,95 | 1,04 | 0,95 | 0,98 | 3,13% | 287.328,00 |
| 09.04.2026 | 0,99 | 1,02 | 0,92 | 0,95 | -4,97% | 282.065,00 |
| 08.04.2026 | 1,01 | 1,12 | 1,00 | 1,00 | -0,99% | 144.061,00 |
| 07.04.2026 | 1,04 | 1,06 | 1,00 | 1,01 | -1,94% | 77.530,00 |
| 06.04.2026 | 1,06 | 1,12 | 1,02 | 1,03 | -4,63% | 87.716,00 |
| 02.04.2026 | 1,12 | 1,16 | 1,08 | 1,08 | -4,85% | 286.079,00 |
| 01.04.2026 | 1,11 | 1,15 | 1,11 | 1,14 | 1,34% | 142.056,00 |
| 31.03.2026 | 1,05 | 1,13 | 1,05 | 1,12 | 6,67% | 142.024,00 |
| 30.03.2026 | 1,08 | 1,14 | 1,03 | 1,05 | -1,87% | 278.182,00 |
| 27.03.2026 | 1,05 | 1,14 | 1,05 | 1,07 | -0,93% | 218.674,00 |
| 26.03.2026 | 1,21 | 1,22 | 1,05 | 1,08 | -12,20% | 381.362,00 |
| 25.03.2026 | 1,17 | 1,29 | 1,11 | 1,23 | -9,56% | 1.325.194,00 |
| 24.03.2026 | 1,37 | 1,39 | 1,34 | 1,36 | 0,74% | 459.509,00 |
| 23.03.2026 | 1,30 | 1,37 | 1,30 | 1,35 | 5,47% | 372.229,00 |
| 20.03.2026 | 1,33 | 1,37 | 1,25 | 1,28 | -3,03% | 559.906,00 |
| 19.03.2026 | 1,38 | 1,39 | 1,31 | 1,32 | -5,04% | 352.790,00 |
| 18.03.2026 | 1,47 | 1,47 | 1,39 | 1,39 | -3,47% | 244.753,00 |
| 17.03.2026 | 1,52 | 1,55 | 1,44 | 1,44 | -2,70% | 185.128,00 |
| 16.03.2026 | 1,40 | 1,52 | 1,40 | 1,48 | 5,71% | 415.533,00 |
| 13.03.2026 | 1,43 | 1,44 | 1,39 | 1,40 | -1,41% | 142.149,00 |
| 12.03.2026 | 1,35 | 1,46 | 1,33 | 1,42 | 5,19% | 470.865,00 |
| 11.03.2026 | 1,38 | 1,38 | 1,33 | 1,35 | 0,00% | 98.411,00 |
| 10.03.2026 | 1,34 | 1,40 | 1,30 | 1,35 | 3,05% | 201.653,00 |
| 09.03.2026 | 1,29 | 1,33 | 1,29 | 1,31 | 2,34% | 269.216,00 |
| 06.03.2026 | 1,29 | 1,30 | 1,27 | 1,28 | 0,79% | 60.209,00 |
| 05.03.2026 | 1,37 | 1,38 | 1,27 | 1,27 | -6,62% | 300.325,00 |
| 04.03.2026 | 1,35 | 1,38 | 1,34 | 1,36 | -0,73% | 112.121,00 |
| 03.03.2026 | 1,37 | 1,38 | 1,27 | 1,37 | -2,14% | 495.691,00 |
| 02.03.2026 | 1,26 | 1,44 | 1,22 | 1,40 | 10,24% | 844.980,00 |
| 27.02.2026 | 1,35 | 1,39 | 1,27 | 1,27 | -5,22% | 243.179,00 |
| 26.02.2026 | 1,42 | 1,44 | 1,34 | 1,34 | -4,29% | 174.857,00 |
| 25.02.2026 | 1,42 | 1,44 | 1,39 | 1,40 | -0,71% | 217.367,00 |
| 24.02.2026 | 1,39 | 1,42 | 1,39 | 1,41 | 1,44% | 184.618,00 |
| 23.02.2026 | 1,40 | 1,42 | 1,38 | 1,39 | -1,42% | 255.500,00 |
| 20.02.2026 | 1,39 | 1,46 | 1,39 | 1,41 | 0,71% | 411.114,00 |
| 19.02.2026 | 1,37 | 1,42 | 1,37 | 1,40 | 2,19% | 240.672,00 |
| 18.02.2026 | 1,38 | 1,44 | 1,37 | 1,37 | -0,72% | 477.118,00 |
| 17.02.2026 | 1,38 | 1,40 | 1,37 | 1,38 | 0,73% | 313.002,00 |
| 13.02.2026 | 1,38 | 1,40 | 1,37 | 1,37 | 0,00% | 249.271,00 |
| 12.02.2026 | 1,40 | 1,42 | 1,35 | 1,37 | -1,44% | 153.733,00 |
| 11.02.2026 | 1,44 | 1,45 | 1,38 | 1,39 | -1,42% | 496.025,00 |
| 10.02.2026 | 1,43 | 1,48 | 1,40 | 1,41 | -0,70% | 327.760,00 |
| 09.02.2026 | 1,36 | 1,47 | 1,36 | 1,42 | 4,41% | 390.381,00 |
| 06.02.2026 | 1,33 | 1,39 | 1,33 | 1,36 | 2,26% | 350.734,00 |
| 05.02.2026 | 1,30 | 1,36 | 1,30 | 1,33 | -0,75% | 124.835,00 |
| 04.02.2026 | 1,36 | 1,39 | 1,32 | 1,34 | 0,00% | 203.371,00 |
| 03.02.2026 | 1,31 | 1,42 | 1,30 | 1,34 | 3,08% | 427.487,00 |
| 02.02.2026 | 1,36 | 1,36 | 1,30 | 1,30 | -2,26% | 192.587,00 |
| 30.01.2026 | 1,35 | 1,41 | 1,30 | 1,33 | -0,75% | 369.827,00 |
| 29.01.2026 | 1,33 | 1,36 | 1,22 | 1,34 | 0,00% | 512.896,00 |
| 28.01.2026 | 1,37 | 1,39 | 1,18 | 1,34 | -2,19% | 1.273.426,00 |
| 27.01.2026 | 1,38 | 1,39 | 1,34 | 1,37 | 0,74% | 360.961,00 |
| 26.01.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -2,86% | 181.033,00 |
| 23.01.2026 | 1,44 | 1,45 | 1,38 | 1,40 | -1,41% | 179.522,00 |
| 22.01.2026 | 1,44 | 1,47 | 1,41 | 1,42 | 0,71% | 450.413,00 |
| 21.01.2026 | 1,46 | 1,46 | 1,36 | 1,41 | -3,42% | 422.698,00 |
| 20.01.2026 | 1,45 | 1,49 | 1,44 | 1,46 | 0,00% | 123.750,00 |
| 16.01.2026 | 1,50 | 1,54 | 1,45 | 1,46 | -2,67% | 131.778,00 |
| 15.01.2026 | 1,51 | 1,55 | 1,49 | 1,50 | -0,66% | 177.052,00 |
| 14.01.2026 | 1,53 | 1,53 | 1,47 | 1,51 | 0,67% | 296.815,00 |
| 13.01.2026 | 1,58 | 1,63 | 1,47 | 1,50 | -5,06% | 332.343,00 |
| 12.01.2026 | 1,56 | 1,65 | 1,54 | 1,58 | 1,28% | 485.192,00 |
| 09.01.2026 | 1,59 | 1,63 | 1,53 | 1,56 | -1,89% | 342.215,00 |
| 08.01.2026 | 1,58 | 1,66 | 1,58 | 1,59 | 0,00% | 486.328,00 |
| 07.01.2026 | 1,79 | 1,84 | 1,54 | 1,59 | -11,17% | 1.237.200,00 |
| 06.01.2026 | 1,86 | 1,87 | 1,76 | 1,79 | -1,65% | 369.530,00 |
| 05.01.2026 | 1,84 | 1,91 | 1,80 | 1,82 | -0,55% | 211.424,00 |
| 02.01.2026 | 1,92 | 1,94 | 1,83 | 1,83 | -0,54% | 157.681,00 |
| 31.12.2025 | 1,95 | 1,96 | 1,84 | 1,84 | -5,64% | 167.966,00 |
| 30.12.2025 | 1,95 | 2,00 | 1,93 | 1,95 | 1,04% | 261.008,00 |
| 29.12.2025 | 1,90 | 1,99 | 1,90 | 1,93 | 0,52% | 145.623,00 |
| 26.12.2025 | 2,01 | 2,01 | 1,83 | 1,92 | -5,88% | 561.872,00 |
| 24.12.2025 | 2,08 | 2,08 | 1,98 | 2,04 | -1,92% | 76.474,00 |
| 23.12.2025 | 2,11 | 2,16 | 2,07 | 2,08 | -3,26% | 118.705,00 |
| 22.12.2025 | 2,05 | 2,19 | 2,05 | 2,15 | 4,88% | 192.090,00 |
| 19.12.2025 | 2,12 | 2,12 | 2,01 | 2,05 | -1,44% | 275.345,00 |
| 18.12.2025 | 2,14 | 2,17 | 2,07 | 2,08 | -1,89% | 169.732,00 |
| 17.12.2025 | 2,14 | 2,23 | 2,11 | 2,12 | -0,93% | 154.583,00 |
| 16.12.2025 | 2,12 | 2,20 | 2,12 | 2,14 | -1,38% | 170.284,00 |
| 15.12.2025 | 2,22 | 2,24 | 2,10 | 2,17 | -2,69% | 320.081,00 |
| 12.12.2025 | 2,32 | 2,34 | 2,23 | 2,23 | -3,88% | 216.143,00 |
| 11.12.2025 | 2,31 | 2,33 | 2,25 | 2,32 | 0,87% | 257.549,00 |
| 10.12.2025 | 2,33 | 2,39 | 2,29 | 2,30 | -1,29% | 324.343,00 |
| 09.12.2025 | 2,31 | 2,38 | 2,23 | 2,33 | -0,85% | 237.885,00 |
| 08.12.2025 | 2,46 | 2,46 | 2,30 | 2,35 | -3,29% | 321.982,00 |