7,433$
1,82%
Echtzeit-Aktienkurs Viemed Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Viemed Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 7,29 | 7,45 | 7,29 | 7,44 | 1,92% | 128.559,00 |
| 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 |
| 22.09.2025 | 6,72 | 6,96 | 6,70 | 6,93 | 2,97% | 235.835,00 |
| 19.09.2025 | 6,79 | 6,83 | 6,69 | 6,73 | -0,88% | 290.472,00 |
| 18.09.2025 | 6,53 | 6,81 | 6,51 | 6,79 | 4,14% | 210.764,00 |
| 17.09.2025 | 6,69 | 6,76 | 6,51 | 6,52 | -2,54% | 157.428,00 |
| 16.09.2025 | 6,73 | 6,76 | 6,62 | 6,69 | -1,04% | 132.443,00 |
| 15.09.2025 | 6,81 | 6,84 | 6,75 | 6,76 | -0,29% | 147.858,00 |
| 12.09.2025 | 6,92 | 6,94 | 6,77 | 6,78 | -2,02% | 315.330,00 |
| 11.09.2025 | 6,60 | 6,93 | 6,60 | 6,92 | 4,85% | 224.621,00 |
| 10.09.2025 | 6,70 | 6,80 | 6,55 | 6,60 | -1,64% | 191.326,00 |
| 09.09.2025 | 6,85 | 6,85 | 6,70 | 6,71 | -2,33% | 128.458,00 |
| 08.09.2025 | 6,88 | 6,99 | 6,83 | 6,87 | -0,15% | 198.353,00 |
| 05.09.2025 | 6,89 | 6,94 | 6,79 | 6,88 | 0,88% | 181.084,00 |
| 04.09.2025 | 6,82 | 6,84 | 6,69 | 6,82 | 0,29% | 212.336,00 |
| 03.09.2025 | 6,83 | 6,98 | 6,79 | 6,80 | -0,15% | 243.684,00 |
| 02.09.2025 | 7,33 | 7,34 | 6,81 | 6,81 | -7,60% | 168.151,00 |
| 29.08.2025 | 7,27 | 7,46 | 7,27 | 7,37 | 1,94% | 390.830,00 |
| 28.08.2025 | 7,19 | 7,29 | 7,11 | 7,23 | 0,70% | 269.115,00 |
| 27.08.2025 | 7,01 | 7,26 | 7,01 | 7,18 | 1,84% | 236.969,00 |
| 26.08.2025 | 7,09 | 7,17 | 7,02 | 7,05 | -0,56% | 172.833,00 |
| 25.08.2025 | 7,31 | 7,31 | 7,09 | 7,09 | -3,01% | 208.464,00 |
| 22.08.2025 | 7,10 | 7,36 | 7,08 | 7,31 | 3,69% | 353.181,00 |
| 21.08.2025 | 6,86 | 7,13 | 6,86 | 7,05 | 2,77% | 285.203,00 |
| 20.08.2025 | 6,96 | 7,00 | 6,82 | 6,86 | -1,29% | 152.563,00 |
| 19.08.2025 | 6,94 | 6,99 | 6,85 | 6,95 | 0,43% | 162.468,00 |
| 18.08.2025 | 6,88 | 7,04 | 6,87 | 6,92 | 0,44% | 271.365,00 |
| 15.08.2025 | 7,05 | 7,05 | 6,71 | 6,89 | 0,00% | 313.774,00 |
| 14.08.2025 | 7,33 | 7,33 | 6,78 | 6,89 | -6,00% | 305.190,00 |
| 13.08.2025 | 7,48 | 7,51 | 7,26 | 7,33 | -1,48% | 307.062,00 |
| 12.08.2025 | 7,34 | 7,46 | 7,23 | 7,44 | 2,06% | 353.158,00 |
| 11.08.2025 | 7,18 | 7,43 | 7,16 | 7,29 | 2,68% | 425.799,00 |
| 08.08.2025 | 6,96 | 7,16 | 6,96 | 7,10 | 2,01% | 738.722,00 |
| 07.08.2025 | 6,76 | 7,13 | 6,66 | 6,96 | 7,91% | 486.318,00 |