8,290$
1,59%
Echtzeit-Aktienkurs Viemed Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Viemed Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,23 | 8,47 | 8,12 | 8,28 | 1,22% | 112.830,00 |
| 12.02.2026 | 8,49 | 8,52 | 7,98 | 8,18 | -3,31% | 251.371,00 |
| 11.02.2026 | 8,28 | 8,48 | 8,22 | 8,46 | 2,05% | 190.690,00 |
| 10.02.2026 | 8,46 | 8,54 | 8,27 | 8,29 | -2,01% | 190.991,00 |
| 09.02.2026 | 8,62 | 8,67 | 8,31 | 8,46 | -2,08% | 179.738,00 |
| 06.02.2026 | 8,71 | 8,94 | 8,36 | 8,64 | 0,58% | 309.935,00 |
| 05.02.2026 | 8,05 | 8,65 | 8,05 | 8,59 | 5,98% | 376.956,00 |
| 04.02.2026 | 7,98 | 8,12 | 7,82 | 8,11 | 2,21% | 224.141,00 |
| 03.02.2026 | 7,94 | 8,06 | 7,84 | 7,93 | -1,00% | 111.826,00 |
| 02.02.2026 | 7,69 | 8,02 | 7,64 | 8,01 | 4,43% | 300.073,00 |
| 30.01.2026 | 7,42 | 7,69 | 7,42 | 7,67 | 2,47% | 174.349,00 |
| 29.01.2026 | 7,41 | 7,49 | 7,35 | 7,49 | 1,42% | 149.045,00 |
| 28.01.2026 | 7,42 | 7,43 | 7,34 | 7,38 | -0,94% | 141.122,00 |
| 27.01.2026 | 7,41 | 7,48 | 7,35 | 7,45 | 0,27% | 143.742,00 |
| 26.01.2026 | 7,31 | 7,45 | 7,25 | 7,43 | 1,50% | 208.191,00 |
| 23.01.2026 | 7,42 | 7,43 | 7,29 | 7,32 | -1,48% | 121.177,00 |
| 22.01.2026 | 7,50 | 7,65 | 7,42 | 7,43 | -0,80% | 94.898,00 |
| 21.01.2026 | 7,33 | 7,50 | 7,31 | 7,49 | 2,53% | 103.544,00 |
| 20.01.2026 | 7,25 | 7,32 | 7,19 | 7,31 | -0,34% | 187.097,00 |
| 16.01.2026 | 7,51 | 7,53 | 7,33 | 7,33 | -2,79% | 101.896,00 |
| 15.01.2026 | 7,27 | 7,60 | 7,25 | 7,54 | 4,00% | 140.086,00 |
| 14.01.2026 | 7,24 | 7,31 | 7,23 | 7,25 | 0,00% | 75.645,00 |
| 13.01.2026 | 7,30 | 7,41 | 7,22 | 7,25 | -0,68% | 105.390,00 |
| 12.01.2026 | 7,23 | 7,33 | 7,11 | 7,30 | 0,83% | 125.570,00 |
| 09.01.2026 | 7,23 | 7,32 | 7,15 | 7,24 | 0,14% | 102.714,00 |
| 08.01.2026 | 7,22 | 7,29 | 7,16 | 7,23 | -0,55% | 195.484,00 |
| 07.01.2026 | 7,25 | 7,29 | 7,13 | 7,27 | 0,41% | 110.665,00 |
| 06.01.2026 | 7,25 | 7,30 | 7,16 | 7,24 | -0,28% | 131.885,00 |
| 05.01.2026 | 7,20 | 7,38 | 7,16 | 7,26 | 0,55% | 96.657,00 |
| 02.01.2026 | 7,44 | 7,44 | 7,18 | 7,22 | -2,83% | 135.524,00 |
| 31.12.2025 | 7,52 | 7,52 | 7,38 | 7,43 | -0,93% | 75.777,00 |
| 30.12.2025 | 7,43 | 7,62 | 7,38 | 7,50 | 0,81% | 224.295,00 |
| 29.12.2025 | 7,29 | 7,45 | 7,29 | 7,44 | 1,92% | 128.527,00 |
| 26.12.2025 | 7,27 | 7,35 | 7,25 | 7,30 | 0,00% | 116.551,00 |
| 24.12.2025 | 7,31 | 7,36 | 7,25 | 7,30 | 0,14% | 79.782,00 |
| 23.12.2025 | 7,32 | 7,35 | 7,24 | 7,29 | -1,09% | 121.763,00 |
| 22.12.2025 | 7,40 | 7,44 | 7,32 | 7,37 | -0,67% | 134.246,00 |
| 19.12.2025 | 7,51 | 7,55 | 7,31 | 7,42 | -1,59% | 318.684,00 |
| 18.12.2025 | 7,42 | 7,68 | 7,40 | 7,54 | 2,31% | 152.894,00 |
| 17.12.2025 | 7,27 | 7,42 | 7,19 | 7,37 | 1,52% | 143.244,00 |
| 16.12.2025 | 7,36 | 7,40 | 7,21 | 7,26 | -1,49% | 159.958,00 |
| 15.12.2025 | 7,27 | 7,45 | 7,26 | 7,37 | 2,08% | 185.004,00 |
| 12.12.2025 | 7,28 | 7,34 | 7,19 | 7,22 | -0,96% | 108.070,00 |
| 11.12.2025 | 7,35 | 7,44 | 7,27 | 7,29 | -0,82% | 122.317,00 |
| 10.12.2025 | 6,94 | 7,41 | 6,89 | 7,35 | 5,60% | 246.247,00 |
| 09.12.2025 | 6,87 | 6,98 | 6,78 | 6,96 | 1,75% | 150.532,00 |
| 08.12.2025 | 6,80 | 6,90 | 6,74 | 6,84 | 1,03% | 186.483,00 |
| 05.12.2025 | 6,75 | 6,80 | 6,69 | 6,77 | 0,00% | 109.661,00 |
| 04.12.2025 | 6,73 | 6,79 | 6,68 | 6,77 | 0,15% | 116.206,00 |
| 03.12.2025 | 6,67 | 6,80 | 6,61 | 6,76 | 1,65% | 105.148,00 |
| 02.12.2025 | 6,90 | 6,90 | 6,65 | 6,65 | -3,06% | 125.822,00 |
| 01.12.2025 | 6,89 | 6,98 | 6,86 | 6,86 | -0,72% | 159.921,00 |
| 28.11.2025 | 6,89 | 6,93 | 6,76 | 6,91 | 0,44% | 107.014,00 |
| 26.11.2025 | 7,00 | 7,01 | 6,85 | 6,88 | -2,27% | 180.550,00 |
| 25.11.2025 | 6,86 | 7,08 | 6,79 | 7,04 | 2,40% | 153.059,00 |
| 24.11.2025 | 6,69 | 6,94 | 6,69 | 6,88 | 3,23% | 158.747,00 |
| 21.11.2025 | 6,31 | 6,68 | 6,31 | 6,66 | 5,05% | 178.802,00 |
| 20.11.2025 | 6,36 | 6,46 | 6,27 | 6,34 | 1,28% | 180.262,00 |
| 19.11.2025 | 6,35 | 6,41 | 6,18 | 6,26 | -0,79% | 153.107,00 |
| 18.11.2025 | 6,29 | 6,32 | 6,22 | 6,31 | 0,48% | 100.981,00 |
| 17.11.2025 | 6,38 | 6,50 | 6,27 | 6,28 | -1,72% | 189.189,00 |
| 14.11.2025 | 6,36 | 6,46 | 6,34 | 6,39 | -0,31% | 87.971,00 |
| 13.11.2025 | 6,50 | 6,55 | 6,38 | 6,41 | -2,24% | 108.814,00 |
| 12.11.2025 | 6,40 | 6,56 | 6,40 | 6,56 | 3,26% | 141.367,00 |
| 11.11.2025 | 6,37 | 6,40 | 6,30 | 6,35 | -0,31% | 86.303,00 |
| 10.11.2025 | 6,39 | 6,45 | 6,27 | 6,37 | 0,00% | 152.986,00 |
| 07.11.2025 | 6,25 | 6,38 | 6,23 | 6,37 | 1,43% | 175.030,00 |
| 06.11.2025 | 6,30 | 6,45 | 6,05 | 6,28 | -2,18% | 266.055,00 |
| 05.11.2025 | 6,57 | 6,60 | 6,26 | 6,42 | -1,83% | 235.176,00 |
| 04.11.2025 | 6,53 | 6,71 | 6,52 | 6,54 | -0,53% | 171.849,00 |
| 03.11.2025 | 6,48 | 6,65 | 6,44 | 6,58 | 1,78% | 141.810,00 |
| 31.10.2025 | 6,40 | 6,52 | 6,36 | 6,46 | 1,02% | 160.664,00 |
| 30.10.2025 | 6,52 | 6,56 | 6,36 | 6,40 | -2,22% | 105.970,00 |
| 29.10.2025 | 6,84 | 6,87 | 6,52 | 6,54 | -4,66% | 153.393,00 |
| 28.10.2025 | 6,95 | 6,95 | 6,80 | 6,86 | -1,29% | 93.588,00 |
| 27.10.2025 | 6,94 | 7,10 | 6,90 | 6,95 | 0,43% | 241.753,00 |
| 24.10.2025 | 6,87 | 6,93 | 6,80 | 6,92 | 1,32% | 102.974,00 |
| 23.10.2025 | 6,82 | 6,88 | 6,78 | 6,83 | 0,00% | 149.231,00 |
| 22.10.2025 | 6,77 | 6,87 | 6,75 | 6,83 | 0,00% | 88.149,00 |
| 21.10.2025 | 6,83 | 6,87 | 6,74 | 6,83 | -0,29% | 108.474,00 |
| 20.10.2025 | 6,74 | 6,86 | 6,70 | 6,85 | 2,85% | 101.489,00 |
| 17.10.2025 | 6,80 | 6,91 | 6,66 | 6,66 | -2,77% | 119.806,00 |
| 16.10.2025 | 6,92 | 7,06 | 6,85 | 6,85 | -0,61% | 239.720,00 |
| 15.10.2025 | 6,91 | 7,00 | 6,84 | 6,89 | -0,12% | 143.547,00 |
| 14.10.2025 | 6,81 | 6,95 | 6,81 | 6,90 | 0,29% | 166.490,00 |
| 13.10.2025 | 6,87 | 7,02 | 6,72 | 6,88 | 0,88% | 246.795,00 |
| 10.10.2025 | 6,85 | 6,88 | 6,69 | 6,82 | -0,73% | 259.084,00 |
| 09.10.2025 | 6,83 | 6,94 | 6,82 | 6,87 | 0,00% | 164.678,00 |
| 08.10.2025 | 6,90 | 6,95 | 6,86 | 6,87 | 0,00% | 110.616,00 |
| 07.10.2025 | 6,85 | 6,92 | 6,80 | 6,87 | 0,00% | 282.654,00 |
| 06.10.2025 | 6,94 | 6,97 | 6,85 | 6,87 | -1,01% | 138.390,00 |
| 03.10.2025 | 6,92 | 7,03 | 6,91 | 6,94 | 1,17% | 21.318,00 |
| 02.10.2025 | 6,92 | 6,95 | 6,71 | 6,86 | -1,01% | 194.635,00 |
| 01.10.2025 | 6,76 | 6,95 | 6,73 | 6,93 | 1,91% | 230.848,00 |
| 30.09.2025 | 6,61 | 6,81 | 6,57 | 6,80 | 2,72% | 156.175,00 |
| 29.09.2025 | 6,76 | 6,80 | 6,61 | 6,62 | -1,34% | 172.551,00 |
| 26.09.2025 | 6,66 | 6,72 | 6,57 | 6,71 | 0,45% | 128.258,00 |
| 25.09.2025 | 6,74 | 6,75 | 6,56 | 6,68 | -1,47% | 124.890,00 |
| 24.09.2025 | 6,79 | 6,86 | 6,69 | 6,78 | 0,44% | 113.012,00 |
| 23.09.2025 | 6,97 | 7,02 | 6,74 | 6,75 | -2,60% | 130.274,00 |