5,482€
-1,58%
Echtzeit-Aktienkurs Vistance Networks Inc
Bid:
Ask:
Aktienkurse zur Vistance Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 5,58 | 5,60 | 5,43 | 5,48 | -1,90% | - |
| 02.09.2026 | 5,36 | 5,66 | 5,32 | 5,59 | 3,87% | - |
| 01.09.2026 | 5,47 | 5,53 | 5,24 | 5,38 | -1,14% | 43.150,00 |
| 31.08.2026 | 5,29 | 5,58 | 5,15 | 5,44 | 3,95% | - |
| 28.08.2026 | 9,89 | 9,90 | 5,19 | 5,24 | -47,57% | 898,00 |
| 27.08.2026 | 9,52 | 10,06 | 9,51 | 9,99 | 5,25% | - |
| 26.08.2026 | 9,37 | 9,52 | 9,28 | 9,49 | 0,39% | - |
| 25.08.2026 | 9,35 | 9,48 | 9,22 | 9,45 | 1,61% | - |
| 24.08.2026 | 9,54 | 9,60 | 9,28 | 9,30 | -3,12% | - |
| 21.08.2026 | 9,69 | 9,72 | 9,46 | 9,60 | -1,01% | - |
| 20.08.2026 | 9,52 | 9,72 | 9,39 | 9,70 | 0,99% | - |
| 19.08.2026 | 9,68 | 9,83 | 9,53 | 9,60 | -2,10% | - |
| 18.08.2026 | 9,99 | 10,14 | 9,66 | 9,81 | -2,64% | - |
| 17.08.2026 | 10,00 | 10,15 | 9,94 | 10,08 | 1,03% | - |
| 14.08.2026 | 9,90 | 9,98 | 9,77 | 9,97 | 1,34% | 6.400,00 |
| 13.08.2026 | 10,22 | 10,31 | 9,76 | 9,84 | -1,42% | - |
| 12.08.2026 | 10,17 | 10,36 | 9,98 | 9,98 | -1,31% | - |
| 11.08.2026 | 9,91 | 10,16 | 9,76 | 10,12 | 2,17% | - |
| 10.08.2026 | 9,55 | 9,93 | 9,25 | 9,90 | 4,47% | - |
| 07.08.2026 | 8,78 | 9,48 | 8,78 | 9,48 | -7,78% | - |
| 06.08.2026 | 10,68 | 10,79 | 9,01 | 10,28 | -3,73% | - |
| 05.08.2026 | 10,87 | 10,95 | 10,64 | 10,67 | -1,61% | - |
| 04.08.2026 | 10,53 | 10,85 | 10,50 | 10,85 | 3,51% | 4.964,00 |
| 03.08.2026 | 10,31 | 10,49 | 10,07 | 10,48 | 2,90% | - |
| 31.07.2026 | 10,31 | 10,39 | 10,16 | 10,19 | 0,05% | - |
| 30.07.2026 | 10,18 | 10,32 | 10,04 | 10,18 | 0,94% | - |
| 29.07.2026 | 10,32 | 10,42 | 10,08 | 10,09 | -2,04% | - |
| 28.07.2026 | 10,31 | 10,50 | 10,06 | 10,30 | -1,18% | - |
| 27.07.2026 | 10,50 | 10,58 | 10,22 | 10,42 | 0,34% | - |
| 24.07.2026 | 10,46 | 10,67 | 10,33 | 10,38 | -0,97% | - |
| 23.07.2026 | 10,54 | 10,63 | 10,44 | 10,49 | -0,90% | - |
| 22.07.2026 | 10,89 | 10,89 | 10,54 | 10,58 | -3,29% | - |
| 21.07.2026 | 10,61 | 10,95 | 10,53 | 10,94 | 4,84% | - |
| 20.07.2026 | 10,62 | 10,82 | 10,33 | 10,44 | -1,72% | - |
| 17.07.2026 | 10,48 | 10,82 | 10,42 | 10,62 | 0,41% | - |
| 16.07.2026 | 10,74 | 10,79 | 10,52 | 10,58 | -1,60% | - |
| 15.07.2026 | 10,66 | 10,77 | 10,43 | 10,75 | 1,48% | - |
| 14.07.2026 | 10,69 | 10,81 | 10,55 | 10,59 | -0,63% | - |
| 13.07.2026 | 10,81 | 10,94 | 10,62 | 10,66 | -2,63% | - |
| 10.07.2026 | 10,98 | 11,13 | 10,91 | 10,95 | -0,64% | - |
| 09.07.2026 | 10,90 | 11,12 | 10,68 | 11,02 | 1,80% | - |
| 08.07.2026 | 10,56 | 10,86 | 10,42 | 10,82 | 2,32% | - |
| 07.07.2026 | 10,73 | 10,92 | 10,40 | 10,58 | -2,29% | - |
| 06.07.2026 | 10,73 | 10,90 | 10,56 | 10,82 | 0,65% | - |
| 03.07.2026 | 10,72 | 10,77 | 10,70 | 10,75 | 1,01% | - |
| 02.07.2026 | 10,86 | 10,87 | 10,31 | 10,65 | -2,11% | - |
| 01.07.2026 | 11,35 | 11,35 | 10,85 | 10,88 | -2,80% | - |
| 30.06.2026 | 11,35 | 11,36 | 11,11 | 11,19 | -0,64% | - |
| 29.06.2026 | 11,18 | 11,28 | 10,96 | 11,26 | 1,87% | - |
| 26.06.2026 | 10,94 | 11,16 | 10,81 | 11,05 | -0,33% | - |
| 25.06.2026 | 11,26 | 11,30 | 11,02 | 11,09 | 0,24% | - |
| 24.06.2026 | 11,14 | 11,20 | 10,99 | 11,06 | 0,64% | - |
| 23.06.2026 | 11,07 | 11,24 | 10,89 | 10,99 | -2,44% | - |
| 22.06.2026 | 11,03 | 11,38 | 10,98 | 11,27 | 2,34% | - |
| 19.06.2026 | 11,00 | 11,04 | 10,99 | 11,01 | -0,23% | - |
| 18.06.2026 | 11,04 | 11,18 | 10,95 | 11,04 | 0,89% | - |
| 17.06.2026 | 10,93 | 11,02 | 10,81 | 10,94 | 0,64% | - |
| 16.06.2026 | 11,00 | 11,08 | 10,76 | 10,87 | -1,32% | - |
| 15.06.2026 | 11,01 | 11,21 | 10,90 | 11,01 | 0,69% | - |
| 12.06.2026 | 10,82 | 11,08 | 10,75 | 10,94 | 0,16% | - |
| 11.06.2026 | 10,53 | 10,95 | 10,44 | 10,92 | 4,42% | - |
| 10.06.2026 | 10,45 | 10,61 | 10,18 | 10,46 | -0,64% | - |
| 09.06.2026 | 10,48 | 10,56 | 10,04 | 10,53 | 0,83% | - |
| 08.06.2026 | 10,09 | 10,46 | 10,08 | 10,44 | 2,79% | 570,00 |
| 05.06.2026 | 10,45 | 10,62 | 10,11 | 10,16 | -4,74% | - |
| 04.06.2026 | 10,40 | 10,72 | 10,33 | 10,66 | 1,35% | 270,00 |
| 03.06.2026 | 10,70 | 10,75 | 10,42 | 10,52 | -1,63% | - |
| 02.06.2026 | 10,52 | 10,75 | 10,34 | 10,69 | 1,46% | - |
| 01.06.2026 | 10,74 | 10,77 | 10,30 | 10,54 | -1,47% | - |
| 29.05.2026 | 10,65 | 10,79 | 10,50 | 10,70 | 1,04% | - |
| 28.05.2026 | 10,72 | 10,78 | 10,52 | 10,59 | -1,49% | - |
| 27.05.2026 | 10,89 | 10,93 | 10,68 | 10,75 | -1,24% | - |
| 26.05.2026 | 10,66 | 10,95 | 10,55 | 10,88 | 1,54% | - |
| 25.05.2026 | 10,72 | 10,73 | 10,69 | 10,72 | 1,15% | - |
| 22.05.2026 | 10,28 | 10,75 | 10,19 | 10,59 | 3,50% | - |
| 21.05.2026 | 10,00 | 10,27 | 9,90 | 10,24 | 2,36% | - |
| 20.05.2026 | 9,64 | 10,01 | 9,52 | 10,00 | 3,80% | - |
| 19.05.2026 | 9,54 | 9,70 | 9,44 | 9,63 | 0,07% | - |
| 18.05.2026 | 9,71 | 9,87 | 9,54 | 9,63 | -1,71% | - |
| 15.05.2026 | 9,68 | 9,92 | 9,66 | 9,79 | 1,31% | 11.000,00 |
| 14.05.2026 | 9,92 | 9,94 | 9,57 | 9,67 | -1,75% | - |
| 13.05.2026 | 10,07 | 10,12 | 9,70 | 9,84 | -1,81% | - |
| 12.05.2026 | 10,16 | 10,20 | 9,77 | 10,02 | -1,85% | - |
| 11.05.2026 | 9,96 | 10,26 | 9,83 | 10,21 | 2,57% | - |
| 08.05.2026 | 10,18 | 10,24 | 9,84 | 9,95 | -1,83% | 10.800,00 |
| 07.05.2026 | 10,40 | 10,40 | 9,93 | 10,14 | -1,67% | 230,00 |
| 06.05.2026 | 10,55 | 10,63 | 10,31 | 10,31 | -1,76% | - |
| 05.05.2026 | 10,61 | 10,79 | 10,44 | 10,50 | -0,50% | - |
| 04.05.2026 | 10,36 | 10,62 | 9,94 | 10,55 | -3,26% | 16.000,00 |
| 30.04.2026 | 9,43 | 11,88 | 9,34 | 10,90 | 21,55% | 46.500,00 |
| 29.04.2026 | 8,62 | 9,25 | 8,41 | 8,97 | 6,14% | 45.100,00 |
| 28.04.2026 | 16,72 | 16,72 | 8,11 | 8,45 | -49,33% | - |
| 27.04.2026 | 16,56 | 16,78 | 16,34 | 16,68 | 0,72% | - |
| 24.04.2026 | 16,44 | 16,57 | 16,18 | 16,56 | 1,40% | - |
| 23.04.2026 | 16,34 | 16,62 | 16,15 | 16,33 | -0,43% | - |
| 22.04.2026 | 16,14 | 16,42 | 16,00 | 16,40 | 2,10% | - |
| 21.04.2026 | 16,27 | 16,45 | 15,95 | 16,06 | -0,91% | - |
| 20.04.2026 | 16,09 | 16,30 | 15,40 | 16,21 | 0,56% | - |
| 17.04.2026 | 16,07 | 16,59 | 15,92 | 16,12 | 0,04% | - |
| 16.04.2026 | 16,17 | 16,35 | 15,94 | 16,11 | 0,12% | - |