Börse:
1,251€
2,94%
Echtzeit-Aktienkurs Velodyne Lidar Inc.
Bid:
1,240€
Ask:
1,262€
Aktienkurse zur Velodyne Lidar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 1,25 | 1,29 | 1,23 | 1,28 | 5,03% | - |
| 05.08.2022 | 1,24 | 1,31 | 1,19 | 1,22 | 0,38% | - |
| 04.08.2022 | 1,19 | 1,25 | 1,17 | 1,21 | 3,57% | - |
| 03.08.2022 | 1,14 | 1,20 | 1,08 | 1,17 | 14,17% | - |
| 02.08.2022 | 0,99 | 1,04 | 0,98 | 1,02 | -1,20% | - |
| 01.08.2022 | 1,01 | 1,04 | 0,99 | 1,04 | 5,83% | - |
| 29.07.2022 | 0,99 | 1,01 | 0,96 | 0,98 | 1,75% | - |
| 28.07.2022 | 0,95 | 1,01 | 0,94 | 0,96 | 1,64% | - |
| 27.07.2022 | 0,96 | 1,00 | 0,95 | 0,95 | -0,29% | - |
| 26.07.2022 | 0,95 | 1,00 | 0,93 | 0,95 | 0,32% | - |
| 25.07.2022 | 0,95 | 0,96 | 0,93 | 0,95 | -3,78% | - |
| 22.07.2022 | 1,06 | 1,10 | 0,97 | 0,98 | -10,81% | - |
| 21.07.2022 | 1,11 | 1,15 | 1,08 | 1,10 | -1,69% | - |
| 20.07.2022 | 1,07 | 1,12 | 1,06 | 1,12 | 5,92% | - |
| 19.07.2022 | 1,01 | 1,07 | 0,98 | 1,06 | 2,12% | - |
| 18.07.2022 | 1,02 | 1,06 | 0,99 | 1,04 | 5,78% | - |
| 15.07.2022 | 0,97 | 1,01 | 0,97 | 0,98 | -0,52% | - |
| 14.07.2022 | 0,96 | 0,99 | 0,96 | 0,99 | 2,32% | - |
| 13.07.2022 | 0,98 | 0,99 | 0,94 | 0,96 | -0,16% | - |
| 12.07.2022 | 0,97 | 1,00 | 0,95 | 0,97 | -0,39% | - |
| 11.07.2022 | 1,02 | 1,04 | 0,96 | 0,97 | -6,66% | - |
| 08.07.2022 | 1,01 | 1,07 | 0,99 | 1,04 | 2,89% | - |
| 07.07.2022 | 0,97 | 1,04 | 0,95 | 1,01 | 2,15% | - |
| 06.07.2022 | 1,00 | 1,03 | 0,98 | 0,99 | 8,13% | - |
| 05.07.2022 | 0,94 | 0,98 | 0,89 | 0,91 | -1,41% | - |
| 04.07.2022 | 0,92 | 0,93 | 0,91 | 0,93 | 1,95% | - |
| 01.07.2022 | 0,90 | 0,95 | 0,89 | 0,91 | -5,37% | - |
| 30.06.2022 | 0,97 | 1,00 | 0,93 | 0,96 | -0,93% | - |
| 29.06.2022 | 1,06 | 1,07 | 0,96 | 0,97 | -10,88% | - |
| 28.06.2022 | 1,06 | 1,19 | 1,06 | 1,09 | -1,80% | - |
| 27.06.2022 | 1,16 | 1,20 | 1,10 | 1,11 | -5,39% | - |
| 24.06.2022 | 1,18 | 1,24 | 1,16 | 1,17 | -0,31% | - |
| 23.06.2022 | 1,13 | 1,17 | 1,12 | 1,17 | 1,56% | - |
| 22.06.2022 | 1,16 | 1,19 | 1,15 | 1,16 | -5,73% | - |
| 21.06.2022 | 1,25 | 1,25 | 1,21 | 1,23 | 1,00% | - |
| 20.06.2022 | 1,21 | 1,22 | 1,21 | 1,21 | 2,11% | - |
| 17.06.2022 | 1,17 | 1,23 | 1,16 | 1,19 | 2,88% | - |
| 16.06.2022 | 1,25 | 1,26 | 1,14 | 1,16 | -8,56% | - |
| 15.06.2022 | 1,24 | 1,29 | 1,20 | 1,26 | 3,29% | - |
| 14.06.2022 | 1,21 | 1,26 | 1,20 | 1,22 | -1,44% | - |
| 13.06.2022 | 1,32 | 1,35 | 1,22 | 1,24 | -9,34% | - |
| 10.06.2022 | 1,39 | 1,48 | 1,36 | 1,37 | -6,68% | - |
| 09.06.2022 | 1,55 | 1,61 | 1,47 | 1,47 | -6,55% | - |
| 08.06.2022 | 1,50 | 1,60 | 1,50 | 1,57 | 5,32% | - |
| 07.06.2022 | 1,53 | 1,63 | 1,49 | 1,49 | -6,51% | - |
| 06.06.2022 | 1,58 | 1,65 | 1,58 | 1,60 | 1,49% | - |
| 03.06.2022 | 1,58 | 1,64 | 1,53 | 1,57 | -3,42% | - |
| 02.06.2022 | 1,51 | 1,63 | 1,50 | 1,63 | 5,39% | - |
| 01.06.2022 | 1,60 | 1,62 | 1,54 | 1,54 | -5,64% | - |
| 31.05.2022 | 1,53 | 1,65 | 1,51 | 1,64 | 6,45% | - |
| 30.05.2022 | 1,54 | 1,54 | 1,53 | 1,54 | 1,34% | - |
| 27.05.2022 | 1,46 | 1,55 | 1,46 | 1,52 | 0,76% | - |
| 26.05.2022 | 1,44 | 1,51 | 1,42 | 1,51 | 6,10% | - |
| 25.05.2022 | 1,38 | 1,44 | 1,35 | 1,42 | 2,53% | - |
| 24.05.2022 | 1,48 | 1,51 | 1,36 | 1,38 | -8,47% | - |
| 23.05.2022 | 1,57 | 1,57 | 1,47 | 1,51 | -1,87% | - |
| 20.05.2022 | 1,64 | 1,71 | 1,53 | 1,54 | -7,05% | - |
| 19.05.2022 | 1,50 | 1,67 | 1,50 | 1,66 | 0,87% | - |
| 18.05.2022 | 1,64 | 1,72 | 1,61 | 1,64 | 0,34% | - |
| 17.05.2022 | 1,64 | 1,72 | 1,60 | 1,64 | -2,36% | - |
| 16.05.2022 | 1,73 | 1,80 | 1,67 | 1,68 | -3,25% | - |
| 13.05.2022 | 1,58 | 1,78 | 1,56 | 1,73 | 8,40% | - |
| 12.05.2022 | 1,42 | 1,61 | 1,37 | 1,60 | 6,44% | - |
| 11.05.2022 | 1,50 | 1,56 | 1,44 | 1,50 | 5,23% | - |
| 10.05.2022 | 1,55 | 1,60 | 1,42 | 1,43 | -7,44% | - |
| 09.05.2022 | 1,66 | 1,74 | 1,54 | 1,54 | -9,50% | - |
| 06.05.2022 | 1,75 | 1,80 | 1,56 | 1,70 | -6,48% | - |
| 05.05.2022 | 1,93 | 1,97 | 1,82 | 1,82 | -0,51% | - |
| 04.05.2022 | 1,88 | 1,94 | 1,82 | 1,83 | -2,73% | - |
| 03.05.2022 | 1,91 | 1,93 | 1,81 | 1,88 | 2,29% | - |
| 02.05.2022 | 1,86 | 1,89 | 1,76 | 1,84 | -1,75% | - |
| 29.04.2022 | 1,80 | 1,91 | 1,76 | 1,87 | 8,05% | - |
| 28.04.2022 | 1,82 | 1,84 | 1,70 | 1,73 | -2,45% | - |
| 27.04.2022 | 1,81 | 1,85 | 1,76 | 1,78 | -2,53% | - |
| 26.04.2022 | 1,93 | 2,01 | 1,82 | 1,82 | -3,99% | - |
| 25.04.2022 | 1,85 | 1,92 | 1,80 | 1,90 | 2,19% | - |
| 22.04.2022 | 1,85 | 1,89 | 1,82 | 1,86 | -0,31% | - |
| 21.04.2022 | 1,87 | 1,98 | 1,85 | 1,87 | -1,48% | - |
| 20.04.2022 | 1,93 | 1,99 | 1,88 | 1,89 | -4,28% | - |
| 19.04.2022 | 1,91 | 1,98 | 1,88 | 1,98 | -0,01% | - |
| 14.04.2022 | 2,03 | 2,08 | 1,96 | 1,98 | -3,84% | - |
| 13.04.2022 | 2,01 | 2,06 | 1,97 | 2,06 | 0,42% | - |
| 12.04.2022 | 2,01 | 2,11 | 1,98 | 2,05 | 3,48% | - |
| 11.04.2022 | 2,02 | 2,07 | 1,90 | 1,98 | -3,67% | - |
| 08.04.2022 | 2,08 | 2,10 | 2,02 | 2,05 | 1,86% | - |
| 07.04.2022 | 2,14 | 2,21 | 2,02 | 2,02 | -5,36% | - |
| 06.04.2022 | 2,31 | 2,36 | 2,13 | 2,13 | -8,11% | - |
| 05.04.2022 | 2,43 | 2,45 | 2,32 | 2,32 | -4,29% | - |
| 04.04.2022 | 2,27 | 2,46 | 2,26 | 2,42 | 5,13% | - |
| 01.04.2022 | 2,31 | 2,39 | 2,29 | 2,31 | -0,59% | - |
| 31.03.2022 | 2,36 | 2,43 | 2,29 | 2,32 | -2,85% | - |
| 30.03.2022 | 2,33 | 2,47 | 2,29 | 2,39 | 0,97% | - |
| 29.03.2022 | 2,18 | 2,38 | 2,15 | 2,36 | 8,74% | - |
| 28.03.2022 | 2,08 | 2,33 | 2,08 | 2,17 | 1,87% | - |
| 25.03.2022 | 2,28 | 2,31 | 2,12 | 2,13 | -5,91% | - |
| 24.03.2022 | 2,23 | 2,33 | 2,21 | 2,27 | -5,60% | - |
| 23.03.2022 | 2,36 | 2,41 | 2,26 | 2,40 | 3,98% | - |
| 22.03.2022 | 2,29 | 2,37 | 2,18 | 2,31 | 1,85% | - |
| 21.03.2022 | 2,24 | 2,27 | 2,13 | 2,27 | -1,80% | - |
| 18.03.2022 | 2,28 | 2,37 | 2,27 | 2,31 | 5,00% | - |