1,130€
-2,59%
Echtzeit-Aktienkurs MicroVision
Bid:
Ask:
Aktienkurse zur MicroVision Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,19 | 1,22 | 1,11 | 1,13 | -2,41% | 12.169,00 |
| 15.05.2024 | 1,30 | 1,43 | 1,15 | 1,16 | -10,67% | 33.563,00 |
| 14.05.2024 | 1,16 | 1,55 | 1,16 | 1,30 | 10,98% | 28.498,00 |
| 13.05.2024 | 1,14 | 1,25 | 1,10 | 1,17 | 0,39% | 3.846,00 |
| 10.05.2024 | 1,24 | 1,24 | 1,03 | 1,17 | -6,01% | 49.533,00 |
| 09.05.2024 | 1,50 | 1,57 | 1,22 | 1,24 | -17,72% | 1.419,00 |
| 08.05.2024 | 1,51 | 1,55 | 1,46 | 1,51 | -0,26% | 4.394,00 |
| 07.05.2024 | 1,55 | 1,59 | 1,50 | 1,51 | -2,52% | 481,00 |
| 06.05.2024 | 1,52 | 1,56 | 1,49 | 1,55 | 2,99% | 426,00 |
| 03.05.2024 | 1,46 | 1,56 | 1,45 | 1,51 | 2,49% | 4.635,00 |
| 02.05.2024 | 1,38 | 1,48 | 1,36 | 1,47 | 6,57% | 11.297,00 |
| 30.04.2024 | 1,42 | 1,43 | 1,36 | 1,38 | -3,13% | 32.289,00 |
| 29.04.2024 | 1,45 | 1,47 | 1,39 | 1,42 | 2,08% | 131.909,00 |
| 26.04.2024 | 1,45 | 1,45 | 1,31 | 1,39 | -4,55% | 184.012,00 |
| 25.04.2024 | 1,39 | 1,46 | 1,30 | 1,46 | 4,36% | 184.298,00 |
| 24.04.2024 | 1,31 | 1,40 | 1,31 | 1,40 | 3,10% | 113.721,00 |
| 23.04.2024 | 1,31 | 1,36 | 1,29 | 1,36 | 0,74% | 90.695,00 |
| 22.04.2024 | 1,31 | 1,35 | 1,26 | 1,35 | 1,28% | 61.809,00 |
| 19.04.2024 | 1,37 | 1,46 | 1,31 | 1,33 | -3,62% | 21.339,00 |
| 18.04.2024 | 1,36 | 1,44 | 1,33 | 1,38 | 2,30% | 28.275,00 |
| 17.04.2024 | 1,39 | 1,45 | 1,33 | 1,35 | -2,95% | - |
| 16.04.2024 | 1,44 | 1,44 | 1,38 | 1,39 | -3,17% | - |
| 15.04.2024 | 1,50 | 1,57 | 1,42 | 1,44 | -5,71% | - |
| 12.04.2024 | 1,58 | 1,58 | 1,51 | 1,52 | -3,09% | - |
| 11.04.2024 | 1,52 | 1,57 | 1,51 | 1,57 | 3,53% | - |
| 10.04.2024 | 1,58 | 1,58 | 1,49 | 1,52 | -3,37% | - |
| 09.04.2024 | 1,58 | 1,64 | 1,55 | 1,57 | -0,57% | 9.000,00 |
| 08.04.2024 | 1,55 | 1,59 | 1,54 | 1,58 | 1,61% | 1.300,00 |
| 05.04.2024 | 1,55 | 1,59 | 1,50 | 1,55 | 0,00% | - |
| 04.04.2024 | 1,55 | 1,60 | 1,53 | 1,55 | 0,58% | - |
| 03.04.2024 | 1,58 | 1,63 | 1,51 | 1,55 | -2,40% | - |
| 02.04.2024 | 1,70 | 1,71 | 1,57 | 1,58 | -6,38% | - |
| 28.03.2024 | 1,69 | 1,75 | 1,67 | 1,69 | 0,92% | 89,00 |
| 27.03.2024 | 1,57 | 1,69 | 1,55 | 1,68 | 6,75% | 14,00 |
| 26.03.2024 | 1,62 | 1,65 | 1,57 | 1,57 | -3,33% | 28,00 |
| 25.03.2024 | 1,59 | 1,68 | 1,57 | 1,62 | 2,23% | - |
| 22.03.2024 | 1,62 | 1,64 | 1,56 | 1,59 | -1,70% | 2.700,00 |
| 21.03.2024 | 1,69 | 1,72 | 1,56 | 1,62 | -4,35% | 1.407,00 |
| 20.03.2024 | 1,60 | 1,69 | 1,56 | 1,69 | 5,49% | 2.000,00 |
| 19.03.2024 | 1,66 | 1,70 | 1,55 | 1,60 | -3,26% | 10.459,00 |
| 18.03.2024 | 1,79 | 1,87 | 1,63 | 1,66 | -7,02% | 8.265,00 |
| 15.03.2024 | 1,95 | 1,97 | 1,75 | 1,78 | -8,79% | 3.268,00 |
| 14.03.2024 | 2,12 | 2,17 | 1,87 | 1,95 | -6,87% | - |
| 13.03.2024 | 2,13 | 2,18 | 2,05 | 2,10 | -1,30% | - |
| 12.03.2024 | 2,20 | 2,22 | 2,10 | 2,12 | -2,59% | - |
| 11.03.2024 | 2,26 | 2,31 | 2,16 | 2,18 | -2,87% | 1.000,00 |
| 08.03.2024 | 2,17 | 2,46 | 2,14 | 2,24 | 3,72% | 6.200,00 |
| 07.03.2024 | 2,00 | 2,18 | 1,98 | 2,16 | 8,44% | - |
| 06.03.2024 | 1,93 | 2,09 | 1,92 | 2,00 | 3,42% | - |
| 05.03.2024 | 2,05 | 2,07 | 1,88 | 1,93 | -5,88% | - |
| 04.03.2024 | 2,15 | 2,18 | 2,04 | 2,05 | -4,03% | 5.814,00 |
| 01.03.2024 | 2,18 | 2,20 | 2,09 | 2,14 | -1,16% | 34,00 |
| 29.02.2024 | 2,02 | 2,22 | 2,00 | 2,16 | 7,19% | 14.251,00 |
| 28.02.2024 | 2,05 | 2,12 | 1,94 | 2,02 | -2,40% | 6.638,00 |
| 27.02.2024 | 1,93 | 2,07 | 1,92 | 2,07 | 6,99% | 1.000,00 |
| 26.02.2024 | 1,86 | 1,93 | 1,84 | 1,93 | 2,91% | - |
| 23.02.2024 | 1,97 | 1,97 | 1,85 | 1,88 | -4,89% | - |
| 22.02.2024 | 1,96 | 2,00 | 1,88 | 1,97 | 1,15% | 5.000,00 |
| 21.02.2024 | 2,00 | 2,06 | 1,93 | 1,95 | -2,18% | - |
| 20.02.2024 | 2,09 | 2,15 | 1,95 | 1,99 | -4,62% | 1.900,00 |
| 19.02.2024 | 2,11 | 2,11 | 2,07 | 2,09 | -0,55% | 157,00 |
| 16.02.2024 | 2,21 | 2,25 | 2,07 | 2,10 | -4,69% | - |
| 15.02.2024 | 2,24 | 2,30 | 2,16 | 2,21 | -1,23% | - |
| 14.02.2024 | 2,25 | 2,37 | 2,23 | 2,23 | -1,22% | - |
| 13.02.2024 | 2,42 | 2,47 | 2,23 | 2,26 | -6,36% | 1.000,00 |
| 12.02.2024 | 2,43 | 2,47 | 2,36 | 2,41 | -0,08% | - |
| 09.02.2024 | 2,29 | 2,45 | 2,29 | 2,42 | 5,02% | - |
| 08.02.2024 | 2,22 | 2,33 | 2,20 | 2,30 | 3,02% | 11,00 |
| 07.02.2024 | 2,26 | 2,27 | 2,19 | 2,23 | -1,00% | - |
| 06.02.2024 | 2,21 | 2,27 | 2,18 | 2,26 | 1,78% | 100,00 |
| 05.02.2024 | 2,27 | 2,28 | 2,17 | 2,22 | -1,86% | 555,00 |
| 02.02.2024 | 2,22 | 2,27 | 2,17 | 2,26 | 1,64% | - |
| 01.02.2024 | 2,21 | 2,30 | 2,16 | 2,22 | -0,09% | 2.200,00 |
| 31.01.2024 | 2,31 | 2,35 | 2,20 | 2,22 | -3,37% | - |
| 30.01.2024 | 2,31 | 2,37 | 2,26 | 2,30 | -0,71% | - |
| 29.01.2024 | 2,20 | 2,34 | 2,18 | 2,32 | 5,22% | 4,00 |
| 26.01.2024 | 2,23 | 2,28 | 2,14 | 2,20 | -1,10% | - |
| 25.01.2024 | 2,17 | 2,27 | 2,14 | 2,23 | 3,13% | - |
| 24.01.2024 | 2,18 | 2,23 | 2,13 | 2,16 | -0,92% | - |
| 23.01.2024 | 2,17 | 2,21 | 2,11 | 2,18 | 0,90% | 3,00 |
| 22.01.2024 | 2,10 | 2,22 | 2,05 | 2,16 | 3,20% | 15,00 |
| 19.01.2024 | 2,09 | 2,10 | 1,97 | 2,09 | 0,92% | 390,00 |
| 18.01.2024 | 2,07 | 2,14 | 2,05 | 2,07 | -0,17% | 3,00 |
| 17.01.2024 | 2,09 | 2,14 | 2,01 | 2,08 | 0,34% | - |
| 16.01.2024 | 2,23 | 2,26 | 2,06 | 2,07 | -7,17% | - |
| 15.01.2024 | 2,22 | 2,23 | 2,22 | 2,23 | 0,07% | 23,00 |
| 12.01.2024 | 2,28 | 2,33 | 2,21 | 2,23 | -2,39% | - |
| 11.01.2024 | 2,38 | 2,40 | 2,20 | 2,28 | -3,47% | 11,00 |
| 10.01.2024 | 2,47 | 2,47 | 2,34 | 2,37 | -4,25% | 20,00 |
| 09.01.2024 | 2,46 | 2,55 | 2,40 | 2,47 | 0,55% | 78,00 |
| 08.01.2024 | 2,45 | 2,50 | 2,37 | 2,46 | 1,05% | - |
| 05.01.2024 | 2,35 | 2,47 | 2,31 | 2,43 | 3,53% | 2,00 |
| 04.01.2024 | 2,32 | 2,40 | 2,27 | 2,35 | 1,78% | - |
| 03.01.2024 | 2,39 | 2,44 | 2,28 | 2,31 | -2,72% | - |
| 02.01.2024 | 2,54 | 2,54 | 2,35 | 2,37 | -6,65% | - |
| 29.12.2023 | 2,49 | 2,58 | 2,48 | 2,54 | 1,82% | - |
| 28.12.2023 | 2,44 | 2,59 | 2,41 | 2,50 | 2,44% | 10,00 |
| 27.12.2023 | 2,33 | 2,68 | 2,33 | 2,44 | 4,80% | 427,00 |
| 22.12.2023 | 2,30 | 2,37 | 2,28 | 2,32 | 0,93% | 1.320,00 |
| 21.12.2023 | 2,30 | 2,39 | 2,29 | 2,30 | 0,17% | - |