11,750$
0,86%
Echtzeit-Aktienkurs Viemed Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Viemed Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 11,62 | 11,86 | 11,57 | 11,76 | 0,77% | 210.212,00 |
| 29.07.2026 | 11,94 | 12,04 | 11,62 | 11,67 | -2,02% | 194.978,00 |
| 28.07.2026 | 12,25 | 12,35 | 11,91 | 11,91 | -1,73% | 198.386,00 |
| 27.07.2026 | 11,81 | 12,16 | 11,81 | 12,12 | 2,97% | 256.717,00 |
| 24.07.2026 | 11,76 | 11,89 | 11,69 | 11,77 | 0,90% | 228.726,00 |
| 23.07.2026 | 11,80 | 11,88 | 11,51 | 11,67 | -2,14% | 352.383,00 |
| 22.07.2026 | 11,90 | 12,04 | 11,79 | 11,92 | 0,08% | 261.628,00 |
| 21.07.2026 | 11,92 | 12,03 | 11,86 | 11,91 | -0,50% | 208.455,00 |
| 20.07.2026 | 11,94 | 12,25 | 11,80 | 11,97 | -1,48% | 250.847,00 |
| 17.07.2026 | 12,03 | 12,19 | 11,97 | 12,15 | 0,33% | 212.636,00 |
| 16.07.2026 | 11,97 | 12,51 | 11,96 | 12,11 | 1,59% | 443.102,00 |
| 15.07.2026 | 11,90 | 12,16 | 11,71 | 11,92 | -0,17% | 294.830,00 |
| 14.07.2026 | 12,33 | 12,33 | 11,92 | 11,94 | -3,16% | 374.273,00 |
| 13.07.2026 | 12,10 | 12,61 | 12,10 | 12,33 | 0,16% | 398.863,00 |
| 10.07.2026 | 12,29 | 12,38 | 12,03 | 12,31 | 0,37% | 237.229,00 |
| 09.07.2026 | 12,09 | 12,28 | 12,02 | 12,27 | 1,03% | 252.893,00 |
| 08.07.2026 | 11,99 | 12,22 | 11,82 | 12,14 | 0,54% | 293.776,00 |
| 07.07.2026 | 12,20 | 12,28 | 12,02 | 12,08 | -0,45% | 283.039,00 |
| 06.07.2026 | 12,23 | 12,41 | 12,02 | 12,13 | 0,92% | 384.669,00 |
| 02.07.2026 | 11,83 | 12,07 | 11,71 | 12,02 | 2,43% | 377.146,00 |
| 01.07.2026 | 11,45 | 11,86 | 11,43 | 11,74 | 2,94% | 267.181,00 |
| 30.06.2026 | 11,46 | 11,47 | 11,15 | 11,40 | 0,18% | 315.973,00 |
| 29.06.2026 | 11,58 | 11,68 | 11,35 | 11,38 | -2,15% | 401.952,00 |
| 26.06.2026 | 11,70 | 11,88 | 11,52 | 11,63 | -0,60% | 882.599,00 |
| 25.06.2026 | 11,44 | 11,82 | 11,38 | 11,70 | 2,01% | 511.909,00 |
| 24.06.2026 | 11,01 | 11,57 | 11,01 | 11,47 | 4,75% | 532.801,00 |
| 23.06.2026 | 10,88 | 11,04 | 10,77 | 10,95 | 0,83% | 241.347,00 |
| 22.06.2026 | 10,18 | 10,90 | 10,07 | 10,86 | 2,07% | 437.647,00 |
| 18.06.2026 | 10,64 | 10,68 | 10,42 | 10,64 | 0,95% | 324.721,00 |
| 17.06.2026 | 10,30 | 10,58 | 10,15 | 10,54 | 1,98% | 399.049,00 |
| 16.06.2026 | 10,44 | 10,64 | 10,28 | 10,34 | -1,01% | 389.995,00 |
| 15.06.2026 | 10,58 | 10,58 | 10,24 | 10,44 | -0,10% | 222.764,00 |
| 12.06.2026 | 10,44 | 10,68 | 10,42 | 10,45 | 0,38% | 200.503,00 |
| 11.06.2026 | 10,18 | 10,47 | 10,15 | 10,41 | 2,71% | 182.787,00 |
| 10.06.2026 | 9,97 | 10,15 | 9,97 | 10,14 | 2,17% | 166.462,00 |
| 09.06.2026 | 9,89 | 10,07 | 9,87 | 9,92 | -0,10% | 208.272,00 |
| 08.06.2026 | 9,98 | 10,19 | 9,86 | 9,93 | -0,40% | 220.552,00 |
| 05.06.2026 | 9,89 | 10,08 | 9,89 | 9,97 | 1,32% | 172.855,00 |
| 04.06.2026 | 9,57 | 9,99 | 9,57 | 9,84 | 2,77% | 172.375,00 |
| 03.06.2026 | 9,53 | 9,58 | 9,36 | 9,58 | 1,00% | 248.719,00 |
| 02.06.2026 | 9,72 | 9,83 | 9,48 | 9,48 | -2,47% | 165.651,00 |
| 01.06.2026 | 9,76 | 9,88 | 9,60 | 9,72 | -1,22% | 185.994,00 |
| 29.05.2026 | 10,00 | 10,03 | 9,81 | 9,84 | -1,70% | 278.672,00 |
| 28.05.2026 | 9,90 | 10,08 | 9,81 | 10,01 | 1,21% | 227.039,00 |
| 27.05.2026 | 9,63 | 9,90 | 9,63 | 9,89 | 2,81% | 188.793,00 |
| 26.05.2026 | 9,58 | 9,65 | 9,40 | 9,62 | -0,31% | 197.723,00 |
| 22.05.2026 | 9,64 | 9,78 | 9,60 | 9,65 | 0,10% | 174.245,00 |
| 21.05.2026 | 9,61 | 9,66 | 9,44 | 9,64 | -0,41% | 132.453,00 |
| 20.05.2026 | 9,57 | 9,72 | 9,37 | 9,68 | 0,73% | 209.405,00 |
| 19.05.2026 | 9,60 | 9,64 | 9,36 | 9,61 | -0,36% | 248.905,00 |
| 18.05.2026 | 9,21 | 9,65 | 8,69 | 9,65 | 3,16% | 288.419,00 |
| 15.05.2026 | 9,39 | 9,46 | 9,10 | 9,35 | -1,48% | 299.641,00 |
| 14.05.2026 | 9,49 | 9,57 | 9,33 | 9,49 | -0,05% | 312.311,00 |
| 13.05.2026 | 9,35 | 9,50 | 9,18 | 9,50 | 1,36% | 241.354,00 |
| 12.05.2026 | 8,87 | 9,41 | 8,87 | 9,37 | 3,63% | 187.808,00 |
| 11.05.2026 | 8,84 | 9,06 | 8,75 | 9,04 | 1,12% | 353.374,00 |
| 08.05.2026 | 9,14 | 9,16 | 8,85 | 8,94 | -2,93% | 248.588,00 |
| 07.05.2026 | 8,53 | 9,22 | 8,53 | 9,21 | 8,16% | 373.512,00 |
| 06.05.2026 | 9,28 | 9,28 | 8,34 | 8,52 | -12,22% | 753.000,00 |
| 05.05.2026 | 9,46 | 9,78 | 9,46 | 9,70 | 2,21% | 241.760,00 |
| 04.05.2026 | 9,94 | 9,94 | 9,42 | 9,49 | -4,81% | 228.954,00 |
| 01.05.2026 | 10,02 | 10,18 | 9,95 | 9,97 | 0,10% | 184.768,00 |
| 30.04.2026 | 9,89 | 10,04 | 9,82 | 9,96 | 0,61% | 185.866,00 |
| 29.04.2026 | 9,98 | 10,09 | 9,80 | 9,90 | -1,49% | 242.932,00 |
| 28.04.2026 | 9,94 | 10,10 | 9,89 | 10,05 | 1,72% | 214.654,00 |
| 27.04.2026 | 9,60 | 9,98 | 9,60 | 9,88 | 2,28% | 417.895,00 |
| 24.04.2026 | 9,46 | 9,68 | 9,30 | 9,66 | 1,68% | 126.223,00 |
| 23.04.2026 | 9,52 | 9,62 | 9,46 | 9,50 | -0,21% | 104.297,00 |
| 22.04.2026 | 9,30 | 9,58 | 9,16 | 9,52 | 2,81% | 218.278,00 |
| 21.04.2026 | 9,68 | 9,74 | 9,25 | 9,26 | -4,19% | 182.755,00 |
| 20.04.2026 | 9,62 | 9,83 | 9,62 | 9,67 | -0,77% | 202.330,00 |
| 17.04.2026 | 9,72 | 9,90 | 9,66 | 9,74 | 1,78% | 308.531,00 |
| 16.04.2026 | 9,57 | 9,71 | 9,56 | 9,57 | -0,57% | 216.781,00 |
| 15.04.2026 | 9,69 | 9,72 | 9,52 | 9,63 | -0,88% | 166.652,00 |
| 14.04.2026 | 9,70 | 9,80 | 9,65 | 9,71 | 0,21% | 228.853,00 |
| 13.04.2026 | 9,47 | 9,76 | 9,47 | 9,69 | 1,89% | 248.973,00 |
| 10.04.2026 | 9,49 | 9,59 | 9,27 | 9,51 | 0,21% | 208.978,00 |
| 09.04.2026 | 9,71 | 9,72 | 9,38 | 9,49 | -3,31% | 326.982,00 |
| 08.04.2026 | 9,80 | 10,02 | 9,70 | 9,82 | 1,92% | 695.270,00 |
| 07.04.2026 | 9,71 | 9,78 | 9,55 | 9,63 | -1,33% | 246.343,00 |
| 06.04.2026 | 9,63 | 9,87 | 9,54 | 9,76 | 1,35% | 287.987,00 |
| 02.04.2026 | 9,48 | 9,77 | 9,38 | 9,63 | 0,31% | 204.683,00 |
| 01.04.2026 | 9,30 | 9,70 | 9,28 | 9,60 | 4,12% | 240.170,00 |
| 31.03.2026 | 9,45 | 9,45 | 9,14 | 9,22 | -1,50% | 304.076,00 |
| 30.03.2026 | 9,32 | 9,50 | 9,25 | 9,36 | 1,19% | 230.437,00 |
| 27.03.2026 | 9,08 | 9,38 | 9,08 | 9,25 | 0,11% | 214.075,00 |
| 26.03.2026 | 9,28 | 9,47 | 9,18 | 9,24 | -1,18% | 145.005,00 |
| 25.03.2026 | 9,18 | 9,44 | 9,11 | 9,35 | 1,63% | 224.578,00 |
| 24.03.2026 | 9,06 | 9,29 | 9,02 | 9,20 | 0,11% | 273.887,00 |
| 23.03.2026 | 8,84 | 9,20 | 8,81 | 9,19 | 5,51% | 330.915,00 |
| 20.03.2026 | 9,21 | 9,22 | 8,62 | 8,71 | -5,53% | 703.700,00 |
| 19.03.2026 | 9,27 | 9,38 | 9,02 | 9,22 | -1,07% | 338.400,00 |
| 18.03.2026 | 9,67 | 9,75 | 9,25 | 9,32 | -3,82% | 400.983,00 |
| 17.03.2026 | 9,92 | 9,92 | 9,47 | 9,69 | -0,92% | 463.982,00 |
| 16.03.2026 | 9,37 | 10,06 | 9,30 | 9,78 | 6,30% | 753.192,00 |
| 13.03.2026 | 9,14 | 9,46 | 9,05 | 9,20 | 1,32% | 376.119,00 |
| 12.03.2026 | 9,00 | 9,29 | 8,77 | 9,08 | 0,00% | 484.230,00 |
| 11.03.2026 | 9,48 | 9,53 | 8,95 | 9,08 | -4,42% | 543.843,00 |
| 10.03.2026 | 9,29 | 9,71 | 9,21 | 9,50 | 2,26% | 585.826,00 |
| 09.03.2026 | 8,78 | 9,34 | 8,77 | 9,29 | 5,81% | 674.276,00 |