7,170$
1,27%
Echtzeit-Aktienkurs Viemed Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Viemed Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 7,15 | 7,25 | 7,10 | 7,15 | 0,99% | 96.426,00 |
| 02.07.2025 | 7,00 | 7,10 | 6,87 | 7,08 | 1,14% | 202.601,00 |
| 01.07.2025 | 6,86 | 7,10 | 6,82 | 7,00 | 1,45% | 223.820,00 |
| 30.06.2025 | 6,98 | 7,04 | 6,80 | 6,90 | -0,29% | 462.752,00 |
| 27.06.2025 | 6,94 | 7,08 | 6,89 | 6,92 | 0,14% | 644.738,00 |
| 26.06.2025 | 7,00 | 7,08 | 6,81 | 6,91 | -1,00% | 194.187,00 |
| 25.06.2025 | 6,92 | 7,04 | 6,92 | 6,98 | 0,72% | 80.397,00 |
| 24.06.2025 | 6,68 | 6,98 | 6,65 | 6,93 | 3,90% | 461.795,00 |
| 23.06.2025 | 6,60 | 6,74 | 6,55 | 6,67 | 0,76% | 146.565,00 |
| 20.06.2025 | 6,60 | 6,69 | 6,56 | 6,62 | 0,61% | 179.299,00 |
| 18.06.2025 | 6,60 | 6,75 | 6,56 | 6,58 | -0,30% | 121.678,00 |
| 17.06.2025 | 6,69 | 6,84 | 6,60 | 6,60 | -2,22% | 136.749,00 |
| 16.06.2025 | 6,65 | 6,82 | 6,65 | 6,75 | 1,50% | 106.288,00 |
| 13.06.2025 | 6,71 | 6,80 | 6,65 | 6,65 | -1,92% | 102.829,00 |
| 12.06.2025 | 6,75 | 6,82 | 6,66 | 6,78 | 0,44% | 105.683,00 |
| 11.06.2025 | 6,91 | 6,98 | 6,75 | 6,75 | -2,17% | 95.858,00 |
| 10.06.2025 | 6,88 | 7,00 | 6,85 | 6,90 | 0,44% | 144.271,00 |
| 09.06.2025 | 7,00 | 7,24 | 6,76 | 6,87 | 2,23% | 329.255,00 |
| 06.06.2025 | 6,67 | 6,74 | 6,62 | 6,72 | 2,21% | 195.656,00 |
| 05.06.2025 | 6,86 | 6,92 | 6,56 | 6,58 | -4,29% | 186.205,00 |
| 04.06.2025 | 6,79 | 6,97 | 6,79 | 6,87 | 1,18% | 174.956,00 |
| 03.06.2025 | 6,56 | 6,85 | 6,51 | 6,79 | 3,51% | 196.054,00 |
| 02.06.2025 | 6,65 | 6,66 | 6,52 | 6,56 | -1,35% | 94.936,00 |
| 30.05.2025 | 6,57 | 6,66 | 6,48 | 6,65 | 1,22% | 129.264,00 |
| 29.05.2025 | 6,59 | 6,63 | 6,52 | 6,57 | 0,00% | 78.002,00 |
| 28.05.2025 | 6,58 | 6,64 | 6,50 | 6,57 | -0,45% | 116.733,00 |
| 27.05.2025 | 6,47 | 6,64 | 6,46 | 6,60 | 2,80% | 127.472,00 |
| 23.05.2025 | 6,50 | 6,50 | 6,36 | 6,42 | -1,53% | 139.804,00 |
| 22.05.2025 | 6,62 | 6,65 | 6,51 | 6,52 | -2,25% | 110.390,00 |
| 21.05.2025 | 6,82 | 6,83 | 6,62 | 6,67 | -1,91% | 187.109,00 |
| 20.05.2025 | 6,78 | 6,83 | 6,71 | 6,80 | 0,74% | 149.205,00 |
| 19.05.2025 | 6,71 | 6,84 | 6,57 | 6,75 | -0,15% | 139.090,00 |
| 16.05.2025 | 6,74 | 6,83 | 6,69 | 6,76 | 0,15% | 173.032,00 |
| 15.05.2025 | 6,89 | 6,93 | 6,67 | 6,75 | -1,75% | 171.306,00 |
| 14.05.2025 | 6,89 | 6,99 | 6,63 | 6,87 | -0,29% | 271.520,00 |
| 13.05.2025 | 6,57 | 6,95 | 6,56 | 6,89 | 5,84% | 356.347,00 |
| 12.05.2025 | 6,36 | 6,57 | 6,27 | 6,51 | 3,01% | 314.863,00 |
| 09.05.2025 | 6,46 | 6,46 | 6,14 | 6,32 | -1,56% | 294.621,00 |
| 08.05.2025 | 7,27 | 7,31 | 6,40 | 6,42 | -11,69% | 381.207,00 |
| 07.05.2025 | 7,46 | 7,58 | 7,18 | 7,27 | -1,76% | 155.661,00 |
| 06.05.2025 | 7,27 | 7,57 | 7,25 | 7,40 | 0,95% | 177.230,00 |
| 05.05.2025 | 7,34 | 7,38 | 7,28 | 7,33 | -0,54% | 76.208,00 |
| 02.05.2025 | 7,13 | 7,50 | 7,09 | 7,37 | 4,39% | 194.288,00 |
| 01.05.2025 | 7,07 | 7,11 | 7,00 | 7,06 | -0,28% | 130.592,00 |
| 30.04.2025 | 6,91 | 7,15 | 6,80 | 7,08 | 1,87% | 131.978,00 |
| 29.04.2025 | 7,04 | 7,09 | 6,90 | 6,95 | -1,70% | 79.168,00 |
| 28.04.2025 | 7,04 | 7,12 | 6,93 | 7,07 | 0,00% | 119.443,00 |
| 25.04.2025 | 7,00 | 7,07 | 6,83 | 7,07 | 1,29% | 197.047,00 |
| 24.04.2025 | 6,85 | 7,05 | 6,54 | 6,98 | 2,20% | 211.818,00 |
| 23.04.2025 | 6,93 | 6,98 | 6,76 | 6,83 | 0,15% | 149.939,00 |
| 22.04.2025 | 6,66 | 6,86 | 6,65 | 6,82 | 3,18% | 189.143,00 |
| 21.04.2025 | 6,58 | 6,66 | 6,50 | 6,61 | -0,30% | 125.420,00 |
| 17.04.2025 | 6,53 | 6,64 | 6,47 | 6,63 | 0,91% | 183.425,00 |
| 16.04.2025 | 6,61 | 6,68 | 6,56 | 6,57 | -0,61% | 125.245,00 |
| 15.04.2025 | 6,56 | 6,66 | 6,55 | 6,61 | 0,30% | 106.443,00 |
| 14.04.2025 | 6,69 | 6,70 | 6,50 | 6,59 | -0,30% | 67.901,00 |
| 11.04.2025 | 6,52 | 6,70 | 6,41 | 6,61 | 1,07% | 122.774,00 |
| 10.04.2025 | 6,58 | 6,67 | 6,48 | 6,54 | -1,51% | 117.617,00 |
| 09.04.2025 | 6,59 | 6,88 | 6,47 | 6,64 | -0,30% | 162.207,00 |
| 08.04.2025 | 6,71 | 6,85 | 6,57 | 6,66 | 0,76% | 149.536,00 |
| 07.04.2025 | 6,66 | 6,87 | 6,46 | 6,61 | -3,92% | 200.147,00 |
| 04.04.2025 | 6,89 | 7,09 | 6,78 | 6,88 | -2,55% | 165.310,00 |
| 03.04.2025 | 6,92 | 7,16 | 6,82 | 7,06 | -0,14% | 146.050,00 |
| 02.04.2025 | 7,06 | 7,18 | 7,00 | 7,07 | -0,98% | 89.353,00 |
| 01.04.2025 | 7,24 | 7,30 | 7,11 | 7,14 | -1,92% | 49.466,00 |
| 31.03.2025 | 7,21 | 7,47 | 7,20 | 7,28 | 0,14% | 149.973,00 |
| 28.03.2025 | 7,25 | 7,29 | 7,20 | 7,27 | 0,28% | 63.443,00 |
| 27.03.2025 | 7,22 | 7,30 | 7,18 | 7,25 | 0,69% | 124.007,00 |
| 26.03.2025 | 7,21 | 7,24 | 7,12 | 7,20 | 0,00% | 71.159,00 |
| 25.03.2025 | 7,30 | 7,33 | 7,18 | 7,20 | -1,37% | 67.634,00 |
| 24.03.2025 | 7,33 | 7,37 | 7,12 | 7,30 | 0,83% | 88.217,00 |
| 21.03.2025 | 7,31 | 7,50 | 7,18 | 7,24 | -1,63% | 198.576,00 |
| 20.03.2025 | 7,50 | 7,60 | 7,28 | 7,36 | -2,90% | 70.740,00 |
| 19.03.2025 | 7,53 | 7,60 | 7,44 | 7,58 | 1,20% | 102.122,00 |
| 18.03.2025 | 7,38 | 7,51 | 7,32 | 7,49 | 1,08% | 196.003,00 |
| 17.03.2025 | 7,53 | 7,68 | 7,41 | 7,41 | -2,11% | 108.724,00 |
| 14.03.2025 | 7,77 | 7,87 | 7,54 | 7,57 | -1,82% | 121.760,00 |
| 13.03.2025 | 7,85 | 7,86 | 7,62 | 7,71 | -1,28% | 134.042,00 |
| 12.03.2025 | 7,84 | 7,97 | 7,65 | 7,81 | 0,00% | 165.503,00 |
| 11.03.2025 | 7,40 | 7,96 | 7,35 | 7,81 | 5,54% | 224.648,00 |
| 10.03.2025 | 7,40 | 7,53 | 7,34 | 7,40 | -1,33% | 105.696,00 |
| 07.03.2025 | 7,45 | 7,54 | 7,35 | 7,50 | 0,33% | 101.257,00 |
| 06.03.2025 | 7,45 | 7,53 | 7,39 | 7,48 | -0,60% | 65.973,00 |
| 05.03.2025 | 7,61 | 7,70 | 7,50 | 7,52 | -1,18% | 75.481,00 |
| 04.03.2025 | 7,46 | 7,66 | 7,39 | 7,61 | 0,79% | 109.488,00 |
| 03.03.2025 | 7,78 | 7,87 | 7,52 | 7,55 | -3,70% | 143.411,00 |
| 28.02.2025 | 7,85 | 7,91 | 7,75 | 7,84 | -0,38% | 131.751,00 |
| 27.02.2025 | 7,86 | 7,91 | 7,81 | 7,87 | -0,38% | 82.790,00 |
| 26.02.2025 | 7,81 | 7,91 | 7,77 | 7,90 | 1,28% | 73.776,00 |
| 25.02.2025 | 7,70 | 7,85 | 7,70 | 7,80 | 1,17% | 66.744,00 |
| 24.02.2025 | 7,82 | 7,86 | 7,71 | 7,71 | -0,90% | 103.905,00 |
| 21.02.2025 | 8,07 | 8,07 | 7,72 | 7,78 | -2,38% | 145.401,00 |
| 20.02.2025 | 8,00 | 8,05 | 7,92 | 7,97 | -1,60% | 96.714,00 |
| 19.02.2025 | 7,91 | 8,18 | 7,78 | 8,10 | 2,40% | 86.104,00 |
| 18.02.2025 | 7,75 | 7,92 | 7,62 | 7,91 | 1,02% | 100.749,00 |
| 14.02.2025 | 8,00 | 8,03 | 7,79 | 7,83 | -2,00% | 51.770,00 |
| 13.02.2025 | 7,94 | 8,00 | 7,84 | 7,99 | 1,52% | 50.323,00 |
| 12.02.2025 | 7,85 | 7,98 | 7,81 | 7,87 | -0,25% | 65.361,00 |
| 11.02.2025 | 7,82 | 7,96 | 7,80 | 7,89 | -0,25% | 82.474,00 |
| 10.02.2025 | 8,01 | 8,01 | 7,78 | 7,91 | -0,75% | 86.000,00 |