6,915$
0,36%
Echtzeit-Aktienkurs Viemed Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Viemed Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 6,81 | 6,95 | 6,81 | 6,89 | 0,15% | 166.531,00 |
| 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 |
| 06.08.2025 | 6,33 | 6,50 | 6,30 | 6,45 | 2,06% | 440.821,00 |
| 05.08.2025 | 6,07 | 6,33 | 6,07 | 6,32 | 4,12% | 411.869,00 |
| 04.08.2025 | 5,97 | 6,10 | 5,96 | 6,07 | 2,36% | 319.055,00 |
| 01.08.2025 | 6,06 | 6,07 | 5,93 | 5,93 | -2,63% | 296.959,00 |
| 31.07.2025 | 6,13 | 6,21 | 6,07 | 6,09 | -1,46% | 278.805,00 |
| 30.07.2025 | 6,27 | 6,41 | 6,17 | 6,18 | -1,28% | 304.048,00 |
| 29.07.2025 | 6,28 | 6,33 | 6,20 | 6,26 | 0,48% | 257.549,00 |
| 28.07.2025 | 6,15 | 6,26 | 6,09 | 6,23 | 1,80% | 349.065,00 |
| 25.07.2025 | 6,29 | 6,33 | 6,10 | 6,12 | -2,70% | 512.946,00 |
| 24.07.2025 | 6,46 | 6,50 | 6,28 | 6,29 | -2,63% | 272.520,00 |
| 23.07.2025 | 6,52 | 6,56 | 6,46 | 6,46 | -0,62% | 262.890,00 |
| 22.07.2025 | 6,46 | 6,61 | 6,46 | 6,50 | 0,46% | 208.672,00 |
| 21.07.2025 | 6,50 | 6,63 | 6,47 | 6,47 | -0,31% | 217.500,00 |
| 18.07.2025 | 6,72 | 6,74 | 6,49 | 6,49 | -2,70% | 206.271,00 |
| 17.07.2025 | 6,68 | 6,76 | 6,61 | 6,67 | -0,30% | 210.913,00 |
| 16.07.2025 | 6,62 | 6,73 | 6,61 | 6,69 | 1,06% | 218.755,00 |
| 15.07.2025 | 6,74 | 6,76 | 6,59 | 6,62 | -1,49% | 193.818,00 |
| 14.07.2025 | 6,74 | 6,82 | 6,67 | 6,72 | -0,30% | 151.064,00 |
| 11.07.2025 | 6,93 | 7,01 | 6,72 | 6,74 | -3,44% | 132.526,00 |
| 10.07.2025 | 6,98 | 7,07 | 6,92 | 6,98 | 0,00% | 150.901,00 |
| 09.07.2025 | 7,02 | 7,06 | 6,94 | 6,98 | -0,57% | 123.637,00 |
| 08.07.2025 | 6,90 | 7,06 | 6,86 | 7,02 | 2,18% | 184.441,00 |
| 07.07.2025 | 7,15 | 7,20 | 6,86 | 6,87 | -3,92% | 170.817,00 |
| 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 |