5,565€
-1,43%
Echtzeit-Aktienkurs Vistance Networks Inc
Bid:
Ask:
Aktienkurse zur Vistance Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 5,62 | 5,67 | 5,60 | 5,61 | -0,60% | - |
| 23.09.2026 | 5,59 | 5,68 | 5,58 | 5,65 | 0,07% | - |
| 22.09.2026 | 5,56 | 5,74 | 5,51 | 5,64 | 0,14% | - |
| 21.09.2026 | 5,71 | 5,75 | 5,59 | 5,63 | -0,42% | - |
| 18.09.2026 | 5,55 | 5,70 | 5,55 | 5,66 | 0,53% | - |
| 17.09.2026 | 5,63 | 5,80 | 5,62 | 5,63 | -0,71% | - |
| 16.09.2026 | 5,76 | 5,81 | 5,67 | 5,67 | -2,51% | - |
| 15.09.2026 | 5,50 | 5,86 | 5,50 | 5,81 | 3,75% | - |
| 14.09.2026 | 5,45 | 5,79 | 5,37 | 5,60 | 1,30% | - |
| 11.09.2026 | 5,47 | 5,60 | 5,46 | 5,53 | 1,02% | - |
| 10.09.2026 | 5,43 | 5,54 | 5,38 | 5,48 | -0,07% | - |
| 09.09.2026 | 5,49 | 5,54 | 5,45 | 5,48 | -1,12% | - |
| 08.09.2026 | 5,36 | 5,64 | 5,34 | 5,54 | 3,63% | 298,00 |
| 07.09.2026 | 5,36 | 5,37 | 5,34 | 5,35 | -2,48% | 62,00 |
| 04.09.2026 | 5,41 | 5,53 | 5,37 | 5,48 | 0,73% | - |
| 03.09.2026 | 5,48 | 5,58 | 5,37 | 5,44 | -2,26% | - |
| 02.09.2026 | 5,28 | 5,63 | 5,26 | 5,57 | 4,27% | - |
| 01.09.2026 | 5,37 | 5,54 | 5,23 | 5,34 | -1,18% | 2.630,00 |
| 31.08.2026 | 5,23 | 5,46 | 5,23 | 5,41 | -44,16% | - |
| 28.08.2026 | 9,82 | 9,82 | 9,68 | 9,68 | -2,38% | 399,00 |
| 27.08.2026 | 9,39 | 9,92 | 9,38 | 9,92 | 5,15% | - |
| 26.08.2026 | 9,30 | 9,47 | 9,23 | 9,43 | 0,02% | - |
| 25.08.2026 | 9,20 | 9,43 | 9,20 | 9,43 | 1,79% | - |
| 24.08.2026 | 9,40 | 9,52 | 9,26 | 9,26 | -2,59% | - |
| 21.08.2026 | 9,55 | 9,61 | 9,40 | 9,51 | -1,04% | - |
| 20.08.2026 | 9,36 | 9,66 | 9,34 | 9,61 | 0,80% | - |
| 19.08.2026 | 9,53 | 9,72 | 9,47 | 9,53 | -2,83% | - |
| 18.08.2026 | 9,85 | 9,93 | 9,66 | 9,81 | -2,27% | - |
| 17.08.2026 | 9,85 | 10,08 | 9,84 | 10,04 | 1,29% | - |
| 14.08.2026 | 9,78 | 10,05 | 9,78 | 9,91 | 1,60% | 400,00 |
| 13.08.2026 | 10,08 | 10,20 | 9,76 | 9,76 | -2,26% | - |
| 12.08.2026 | 10,02 | 10,19 | 9,95 | 9,98 | -1,31% | - |
| 11.08.2026 | 9,77 | 10,12 | 9,74 | 10,12 | 2,46% | - |
| 10.08.2026 | 9,41 | 9,87 | 9,39 | 9,87 | 4,84% | - |
| 07.08.2026 | 8,80 | 9,42 | 8,80 | 9,42 | -8,36% | - |
| 06.08.2026 | 10,53 | 10,70 | 10,28 | 10,28 | -4,15% | - |
| 05.08.2026 | 10,69 | 10,81 | 10,63 | 10,72 | -0,69% | - |
| 04.08.2026 | 10,36 | 10,81 | 10,36 | 10,80 | 3,20% | 1.241,00 |
| 03.08.2026 | 10,16 | 10,46 | 10,12 | 10,46 | 3,05% | - |
| 31.07.2026 | 10,15 | 10,31 | 10,13 | 10,15 | -0,54% | - |
| 30.07.2026 | 10,03 | 10,21 | 9,99 | 10,21 | 0,69% | - |
| 29.07.2026 | 10,17 | 10,38 | 10,11 | 10,14 | -1,55% | - |
| 28.07.2026 | 10,16 | 10,35 | 10,05 | 10,30 | -1,10% | - |
| 27.07.2026 | 10,34 | 10,43 | 10,25 | 10,41 | 1,22% | - |
| 24.07.2026 | 10,32 | 10,49 | 10,28 | 10,29 | -1,72% | - |
| 23.07.2026 | 10,42 | 10,62 | 10,38 | 10,47 | -1,13% | - |
| 22.07.2026 | 10,73 | 10,77 | 10,56 | 10,59 | -2,85% | - |
| 21.07.2026 | 10,44 | 10,90 | 10,44 | 10,90 | 4,66% | - |
| 20.07.2026 | 10,47 | 10,78 | 10,41 | 10,41 | -2,12% | - |
| 17.07.2026 | 10,41 | 10,76 | 10,40 | 10,64 | 0,57% | - |
| 16.07.2026 | 10,60 | 10,70 | 10,41 | 10,58 | -1,44% | - |
| 15.07.2026 | 10,49 | 10,73 | 10,48 | 10,73 | 1,32% | - |
| 14.07.2026 | 10,55 | 10,70 | 10,53 | 10,59 | -0,70% | - |
| 13.07.2026 | 10,62 | 10,90 | 10,61 | 10,67 | -2,38% | - |
| 10.07.2026 | 10,93 | 11,04 | 10,90 | 10,93 | -0,82% | - |
| 09.07.2026 | 10,69 | 11,10 | 10,68 | 11,02 | 1,80% | - |
| 08.07.2026 | 10,41 | 10,82 | 10,41 | 10,82 | 2,61% | - |
| 07.07.2026 | 10,55 | 10,75 | 10,45 | 10,55 | -2,54% | - |
| 06.07.2026 | 10,56 | 10,87 | 10,44 | 10,82 | 2,12% | - |
| 03.07.2026 | 10,56 | 10,61 | 10,56 | 10,60 | 0,14% | - |
| 02.07.2026 | 10,71 | 10,79 | 10,30 | 10,58 | -2,49% | - |
| 01.07.2026 | 11,19 | 11,19 | 10,85 | 10,85 | -2,56% | - |
| 30.06.2026 | 11,18 | 11,30 | 11,08 | 11,14 | -0,40% | - |
| 29.06.2026 | 10,98 | 11,19 | 10,96 | 11,18 | 1,31% | - |
| 26.06.2026 | 10,80 | 11,11 | 10,77 | 11,04 | -0,23% | - |
| 25.06.2026 | 11,10 | 11,23 | 11,01 | 11,06 | 0,27% | - |
| 24.06.2026 | 10,99 | 11,18 | 10,90 | 11,03 | 0,55% | - |
| 23.06.2026 | 10,92 | 11,17 | 10,81 | 10,97 | -1,53% | - |
| 22.06.2026 | 10,87 | 11,34 | 10,87 | 11,14 | 2,72% | - |
| 19.06.2026 | 10,83 | 10,88 | 10,82 | 10,85 | -1,72% | - |
| 18.06.2026 | 10,90 | 11,11 | 10,87 | 11,04 | 1,38% | - |
| 17.06.2026 | 10,77 | 10,96 | 10,75 | 10,89 | 0,55% | - |
| 16.06.2026 | 10,84 | 11,02 | 10,78 | 10,83 | -1,37% | - |
| 15.06.2026 | 10,85 | 11,08 | 10,84 | 10,98 | 0,55% | - |
| 12.06.2026 | 10,70 | 11,03 | 10,61 | 10,92 | 0,88% | - |
| 11.06.2026 | 10,40 | 10,87 | 10,40 | 10,82 | 3,59% | - |
| 10.06.2026 | 10,29 | 10,54 | 10,06 | 10,45 | -0,67% | - |
| 09.06.2026 | 10,33 | 10,52 | 10,05 | 10,52 | 1,30% | - |
| 08.06.2026 | 9,94 | 10,40 | 9,92 | 10,38 | 2,22% | 30,00 |
| 05.06.2026 | 10,44 | 10,47 | 10,10 | 10,16 | -4,74% | - |
| 04.06.2026 | 10,24 | 10,66 | 10,24 | 10,66 | 2,55% | 30,00 |
| 03.06.2026 | 10,54 | 10,68 | 10,40 | 10,40 | -1,75% | - |
| 02.06.2026 | 10,37 | 10,61 | 10,23 | 10,58 | 0,86% | - |
| 01.06.2026 | 10,59 | 10,63 | 10,31 | 10,49 | -1,13% | - |
| 29.05.2026 | 10,50 | 10,68 | 10,43 | 10,61 | 0,71% | - |
| 28.05.2026 | 10,55 | 10,63 | 10,45 | 10,54 | -0,94% | - |
| 27.05.2026 | 10,73 | 10,85 | 10,64 | 10,64 | -1,66% | - |
| 26.05.2026 | 10,51 | 10,83 | 10,50 | 10,82 | 2,41% | - |
| 25.05.2026 | 10,57 | 10,57 | 10,54 | 10,56 | 0,57% | - |
| 22.05.2026 | 10,14 | 10,64 | 10,11 | 10,50 | 3,19% | - |
| 21.05.2026 | 9,86 | 10,18 | 9,77 | 10,18 | 2,80% | - |
| 20.05.2026 | 9,51 | 9,91 | 9,40 | 9,90 | 3,99% | - |
| 19.05.2026 | 9,40 | 9,55 | 9,37 | 9,52 | -0,06% | - |
| 18.05.2026 | 9,57 | 9,72 | 9,45 | 9,52 | -2,12% | - |
| 15.05.2026 | 9,54 | 9,82 | 9,53 | 9,73 | 0,66% | 500,00 |
| 14.05.2026 | 9,76 | 9,81 | 9,51 | 9,67 | -1,13% | - |
| 13.05.2026 | 9,92 | 9,95 | 9,76 | 9,78 | -0,53% | - |
| 12.05.2026 | 10,02 | 10,05 | 9,70 | 9,83 | -2,40% | - |
| 11.05.2026 | 9,82 | 10,15 | 9,74 | 10,07 | 2,59% | - |
| 08.05.2026 | 10,04 | 10,11 | 9,80 | 9,82 | -1,89% | 1.200,00 |