9,115$
-0,16%
Echtzeit-Aktienkurs Viemed Healthcare
Bid:
Ask:
Aktienkurse zur Viemed Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,13 | 9,22 | 9,04 | 9,11 | -0,38% | 155.620,00 |
| 11.11.2026 | 8,98 | 9,15 | 8,98 | 9,15 | 1,84% | 190.987,00 |
| 10.11.2026 | 8,95 | 9,09 | 8,83 | 8,98 | 0,11% | 285.459,00 |
| 09.11.2026 | 9,16 | 9,27 | 8,71 | 8,97 | -1,75% | 383.819,00 |
| 06.11.2026 | 9,00 | 9,26 | 9,00 | 9,13 | 1,33% | 256.074,00 |
| 05.11.2026 | 9,43 | 9,56 | 8,76 | 9,01 | -10,88% | 389.513,00 |
| 04.11.2026 | 9,60 | 10,16 | 9,46 | 10,11 | 6,98% | 232.104,00 |
| 03.11.2026 | 9,49 | 9,49 | 9,31 | 9,45 | 0,11% | 187.472,00 |
| 02.11.2026 | 9,70 | 9,75 | 9,39 | 9,44 | -2,38% | 226.145,00 |
| 30.10.2026 | 9,96 | 10,03 | 9,63 | 9,67 | -2,77% | 119.535,00 |
| 29.10.2026 | 10,10 | 10,21 | 9,88 | 9,95 | -0,45% | 227.267,00 |
| 28.10.2026 | 9,66 | 10,01 | 9,66 | 9,99 | 3,10% | 203.704,00 |
| 27.10.2026 | 9,75 | 9,77 | 9,61 | 9,69 | -0,51% | 133.727,00 |
| 26.10.2026 | 9,80 | 9,97 | 9,66 | 9,74 | -0,61% | 156.972,00 |
| 23.10.2026 | 9,95 | 9,99 | 9,76 | 9,80 | -1,21% | 123.145,00 |
| 22.10.2026 | 9,76 | 9,95 | 9,65 | 9,92 | 1,54% | 146.995,00 |
| 21.10.2026 | 9,80 | 9,86 | 9,65 | 9,77 | -0,31% | 172.486,00 |
| 20.10.2026 | 9,68 | 9,83 | 9,59 | 9,80 | 2,08% | 179.925,00 |
| 19.10.2026 | 9,46 | 9,68 | 9,46 | 9,60 | 1,27% | 185.964,00 |
| 16.10.2026 | 9,76 | 9,83 | 9,42 | 9,48 | -2,77% | 329.431,00 |
| 15.10.2026 | 9,71 | 9,87 | 9,69 | 9,75 | 0,62% | 201.018,00 |
| 14.10.2026 | 9,55 | 9,69 | 9,51 | 9,69 | 0,88% | 218.462,00 |
| 13.10.2026 | 9,63 | 9,67 | 9,52 | 9,61 | 0,05% | 169.620,00 |
| 12.10.2026 | 9,42 | 9,67 | 9,33 | 9,60 | 0,84% | 150.841,00 |
| 09.10.2026 | 9,38 | 9,54 | 9,38 | 9,52 | 1,17% | 152.490,00 |
| 08.10.2026 | 9,39 | 9,60 | 9,26 | 9,41 | 0,32% | 268.616,00 |
| 07.10.2026 | 9,32 | 9,53 | 9,32 | 9,38 | 0,59% | 243.481,00 |
| 06.10.2026 | 9,29 | 9,40 | 9,20 | 9,33 | 0,76% | 258.883,00 |
| 05.10.2026 | 9,15 | 9,30 | 9,09 | 9,26 | 1,37% | 217.806,00 |
| 02.10.2026 | 9,17 | 9,17 | 8,91 | 9,13 | 0,61% | 387.731,00 |
| 01.10.2026 | 9,08 | 9,20 | 9,03 | 9,08 | -0,27% | 265.009,00 |
| 30.09.2026 | 9,19 | 9,24 | 8,95 | 9,10 | -1,41% | 253.871,00 |
| 29.09.2026 | 9,01 | 9,24 | 8,96 | 9,23 | 1,32% | 229.095,00 |
| 28.09.2026 | 8,92 | 9,12 | 8,84 | 9,11 | 2,24% | 336.508,00 |
| 25.09.2026 | 8,81 | 8,93 | 8,71 | 8,91 | 1,02% | 199.816,00 |
| 24.09.2026 | 8,80 | 8,86 | 8,66 | 8,82 | 0,11% | 224.827,00 |
| 23.09.2026 | 8,95 | 8,97 | 8,78 | 8,81 | -1,45% | 213.336,00 |
| 22.09.2026 | 8,85 | 9,01 | 8,83 | 8,94 | 1,02% | 241.574,00 |
| 21.09.2026 | 8,90 | 8,97 | 8,69 | 8,85 | -0,67% | 265.044,00 |
| 18.09.2026 | 8,97 | 9,06 | 8,86 | 8,91 | -0,45% | 414.564,00 |
| 17.09.2026 | 8,94 | 9,02 | 8,88 | 8,95 | 0,11% | 317.399,00 |
| 16.09.2026 | 8,78 | 8,96 | 8,75 | 8,94 | 2,29% | 344.255,00 |
| 15.09.2026 | 8,82 | 8,82 | 8,70 | 8,74 | -1,35% | 177.778,00 |
| 14.09.2026 | 8,83 | 8,98 | 8,76 | 8,86 | 0,80% | 226.375,00 |
| 11.09.2026 | 8,81 | 8,92 | 8,70 | 8,79 | 0,46% | 202.212,00 |
| 10.09.2026 | 8,74 | 8,82 | 8,70 | 8,75 | 0,00% | 236.627,00 |
| 09.09.2026 | 8,73 | 8,84 | 8,60 | 8,75 | -0,46% | 399.295,00 |
| 08.09.2026 | 8,85 | 8,98 | 8,74 | 8,79 | -3,19% | 335.291,00 |
| 04.09.2026 | 9,03 | 9,13 | 8,95 | 9,08 | 0,67% | 185.583,00 |
| 03.09.2026 | 9,00 | 9,04 | 8,86 | 9,02 | 0,45% | 153.117,00 |
| 02.09.2026 | 8,79 | 9,01 | 8,79 | 8,98 | 2,05% | 280.450,00 |
| 01.09.2026 | 8,81 | 8,92 | 8,69 | 8,80 | -0,51% | 354.074,00 |
| 31.08.2026 | 8,99 | 8,99 | 8,71 | 8,85 | 0,28% | 338.058,00 |
| 28.08.2026 | 9,02 | 9,23 | 8,79 | 8,82 | -2,11% | 294.111,00 |
| 27.08.2026 | 9,26 | 9,37 | 8,99 | 9,01 | -3,53% | 327.790,00 |
| 26.08.2026 | 9,20 | 9,39 | 9,05 | 9,34 | 2,69% | 273.215,00 |
| 25.08.2026 | 8,99 | 9,17 | 8,97 | 9,10 | 0,00% | 330.945,00 |
| 24.08.2026 | 9,01 | 9,17 | 8,94 | 9,10 | 2,77% | 488.241,00 |
| 21.08.2026 | 8,61 | 8,91 | 8,51 | 8,85 | 3,45% | 1.073.867,00 |
| 20.08.2026 | 8,93 | 8,93 | 8,55 | 8,56 | -4,15% | 432.826,00 |
| 19.08.2026 | 9,05 | 9,10 | 8,89 | 8,93 | -2,14% | 421.342,00 |
| 18.08.2026 | 9,13 | 9,17 | 8,99 | 9,12 | 0,77% | 432.579,00 |
| 17.08.2026 | 9,14 | 9,17 | 9,00 | 9,05 | -1,63% | 349.874,00 |
| 14.08.2026 | 9,24 | 9,34 | 9,07 | 9,20 | 0,27% | 590.993,00 |
| 13.08.2026 | 9,28 | 9,46 | 9,11 | 9,18 | -1,02% | 444.037,00 |
| 12.08.2026 | 9,27 | 9,36 | 9,13 | 9,27 | -0,11% | 388.761,00 |
| 11.08.2026 | 9,45 | 9,58 | 9,21 | 9,28 | -0,38% | 481.061,00 |
| 10.08.2026 | 9,83 | 9,86 | 9,31 | 9,32 | -4,27% | 710.586,00 |
| 07.08.2026 | 9,53 | 9,80 | 9,51 | 9,73 | 2,37% | 406.016,00 |
| 06.08.2026 | 9,71 | 9,71 | 9,27 | 9,51 | -3,06% | 723.202,00 |
| 05.08.2026 | 9,83 | 9,90 | 9,54 | 9,81 | -0,31% | 828.733,00 |
| 04.08.2026 | 10,56 | 10,56 | 9,50 | 9,84 | -15,87% | 932.130,00 |
| 03.08.2026 | 11,80 | 11,94 | 11,58 | 11,69 | 0,17% | 399.573,00 |
| 31.07.2026 | 11,68 | 11,90 | 11,33 | 11,67 | -0,60% | 454.066,00 |
| 30.07.2026 | 11,62 | 11,86 | 11,57 | 11,74 | 0,60% | 210.211,00 |
| 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 |