4,060$
0,25%
Echtzeit-Aktienkurs Vimeo Inc.
Bid:
Ask:
Aktienkurse zur Vimeo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 4,07 | 4,09 | 4,01 | 4,05 | 0,00% | 1.562.138,00 |
| 16.05.2024 | 3,98 | 4,08 | 3,98 | 4,05 | 1,50% | 1.079.624,00 |
| 15.05.2024 | 4,02 | 4,05 | 3,93 | 3,99 | -0,25% | 835.021,00 |
| 14.05.2024 | 4,07 | 4,12 | 3,98 | 4,00 | -1,23% | 1.479.530,00 |
| 13.05.2024 | 3,87 | 4,05 | 3,86 | 4,05 | 6,02% | 1.416.141,00 |
| 10.05.2024 | 3,93 | 3,97 | 3,80 | 3,82 | -3,05% | 1.976.399,00 |
| 09.05.2024 | 4,00 | 4,13 | 3,90 | 3,94 | 0,00% | 1.032.238,00 |
| 08.05.2024 | 3,87 | 3,99 | 3,84 | 3,94 | 0,25% | 1.248.010,00 |
| 07.05.2024 | 4,00 | 4,28 | 3,82 | 3,93 | 3,15% | 2.824.024,00 |
| 06.05.2024 | 3,70 | 3,83 | 3,65 | 3,81 | 3,81% | 1.429.534,00 |
| 03.05.2024 | 3,72 | 3,82 | 3,64 | 3,67 | 0,27% | 1.186.524,00 |
| 02.05.2024 | 3,66 | 3,73 | 3,60 | 3,66 | 0,83% | 971.719,00 |
| 01.05.2024 | 3,60 | 3,75 | 3,58 | 3,63 | 1,11% | 1.376.030,00 |
| 30.04.2024 | 3,66 | 3,72 | 3,57 | 3,59 | -1,91% | 1.887.086,00 |
| 29.04.2024 | 3,67 | 3,76 | 3,63 | 3,66 | -0,81% | 1.947.695,00 |
| 26.04.2024 | 3,53 | 3,69 | 3,52 | 3,69 | 5,43% | 1.411.948,00 |
| 25.04.2024 | 3,49 | 3,52 | 3,43 | 3,50 | -0,71% | 1.392.222,00 |
| 24.04.2024 | 3,53 | 3,59 | 3,50 | 3,53 | 0,43% | 1.365.357,00 |
| 23.04.2024 | 3,51 | 3,60 | 3,44 | 3,51 | 0,14% | 2.255.728,00 |
| 22.04.2024 | 3,53 | 3,56 | 3,46 | 3,51 | -0,71% | 1.276.269,00 |
| 19.04.2024 | 3,51 | 3,58 | 3,49 | 3,53 | -0,84% | 1.704.911,00 |
| 18.04.2024 | 3,52 | 3,65 | 3,52 | 3,56 | 1,14% | 1.027.577,00 |
| 17.04.2024 | 3,61 | 3,65 | 3,51 | 3,52 | -2,22% | 1.526.185,00 |
| 16.04.2024 | 3,54 | 3,68 | 3,46 | 3,60 | 2,27% | 2.710.050,00 |
| 15.04.2024 | 3,63 | 3,69 | 3,52 | 3,52 | -2,49% | 1.994.517,00 |
| 12.04.2024 | 3,66 | 3,68 | 3,60 | 3,61 | -2,43% | 1.684.401,00 |
| 11.04.2024 | 3,71 | 3,84 | 3,66 | 3,70 | 1,09% | 1.248.244,00 |
| 10.04.2024 | 3,73 | 3,81 | 3,65 | 3,66 | -4,69% | 2.711.197,00 |
| 09.04.2024 | 3,72 | 4,09 | 3,69 | 3,84 | 3,50% | 5.730.754,00 |
| 08.04.2024 | 3,79 | 3,84 | 3,69 | 3,71 | -1,33% | 1.711.575,00 |
| 05.04.2024 | 3,81 | 3,83 | 3,74 | 3,76 | -1,05% | 2.925.331,00 |
| 04.04.2024 | 3,85 | 3,94 | 3,80 | 3,80 | -0,26% | 2.365.004,00 |
| 03.04.2024 | 3,86 | 3,92 | 3,76 | 3,81 | -2,31% | 3.102.788,00 |
| 02.04.2024 | 3,95 | 4,03 | 3,88 | 3,90 | -2,50% | 2.332.200,00 |
| 01.04.2024 | 4,11 | 4,11 | 3,99 | 4,00 | -2,20% | 2.749.294,00 |
| 28.03.2024 | 4,20 | 4,35 | 3,99 | 4,09 | -2,39% | 4.937.381,00 |
| 27.03.2024 | 3,92 | 4,20 | 3,89 | 4,19 | 7,71% | 8.183.873,00 |
| 26.03.2024 | 4,00 | 4,17 | 3,65 | 3,89 | -1,52% | 10.572.730,00 |
| 25.03.2024 | 5,34 | 5,56 | 3,71 | 3,95 | -27,26% | 22.767.635,00 |
| 22.03.2024 | 5,61 | 5,61 | 5,42 | 5,43 | -4,06% | 5.502.382,00 |
| 21.03.2024 | 5,70 | 5,77 | 5,59 | 5,66 | 0,53% | 2.190.507,00 |
| 20.03.2024 | 5,58 | 5,72 | 5,37 | 5,63 | 0,90% | 3.461.463,00 |
| 19.03.2024 | 5,62 | 5,65 | 5,44 | 5,58 | 0,00% | 3.189.734,00 |
| 18.03.2024 | 5,38 | 5,77 | 5,34 | 5,58 | 3,72% | 4.570.117,00 |
| 15.03.2024 | 5,27 | 5,48 | 5,27 | 5,38 | 0,47% | 3.981.510,00 |
| 14.03.2024 | 5,38 | 5,45 | 5,28 | 5,36 | -1,02% | 2.027.646,00 |
| 13.03.2024 | 5,47 | 5,47 | 5,21 | 5,41 | -1,10% | 3.244.424,00 |
| 12.03.2024 | 5,46 | 5,53 | 5,29 | 5,47 | 2,43% | 5.374.510,00 |
| 11.03.2024 | 5,00 | 5,37 | 4,96 | 5,34 | 7,88% | 5.820.304,00 |
| 08.03.2024 | 5,18 | 5,32 | 4,93 | 4,95 | -3,13% | 3.786.375,00 |
| 07.03.2024 | 4,73 | 5,25 | 4,69 | 5,11 | 10,13% | 4.150.551,00 |
| 06.03.2024 | 4,76 | 4,81 | 4,47 | 4,64 | -1,28% | 5.126.089,00 |
| 05.03.2024 | 4,93 | 5,46 | 4,62 | 4,70 | -6,09% | 7.335.952,00 |
| 04.03.2024 | 5,08 | 5,22 | 4,88 | 5,01 | -0,10% | 3.100.788,00 |
| 01.03.2024 | 4,83 | 5,13 | 4,68 | 5,01 | 4,59% | 3.320.469,00 |
| 29.02.2024 | 4,67 | 4,85 | 4,56 | 4,79 | 4,81% | 3.022.572,00 |
| 28.02.2024 | 4,57 | 4,66 | 4,47 | 4,57 | 1,33% | 2.496.811,00 |
| 27.02.2024 | 4,25 | 4,58 | 4,22 | 4,51 | 7,38% | 2.700.160,00 |
| 26.02.2024 | 4,03 | 4,29 | 4,00 | 4,20 | 5,79% | 2.288.035,00 |
| 23.02.2024 | 4,02 | 4,08 | 3,95 | 3,97 | -0,63% | 1.658.295,00 |
| 22.02.2024 | 3,60 | 4,07 | 3,57 | 4,00 | 8,56% | 3.049.860,00 |
| 21.02.2024 | 3,83 | 3,83 | 3,66 | 3,68 | -3,92% | 1.925.197,00 |
| 20.02.2024 | 3,89 | 3,98 | 3,82 | 3,83 | -2,30% | 1.647.722,00 |
| 16.02.2024 | 4,02 | 4,03 | 3,83 | 3,92 | -2,97% | 5.300.343,00 |
| 15.02.2024 | 4,04 | 4,05 | 3,93 | 4,04 | 1,51% | 1.533.419,00 |
| 14.02.2024 | 4,00 | 4,10 | 3,97 | 3,98 | 0,51% | 1.732.119,00 |
| 13.02.2024 | 4,04 | 4,10 | 3,89 | 3,96 | -5,04% | 1.812.511,00 |
| 12.02.2024 | 4,03 | 4,21 | 3,99 | 4,17 | 3,99% | 1.558.671,00 |
| 09.02.2024 | 3,77 | 4,03 | 3,77 | 4,01 | 6,51% | 1.566.769,00 |
| 08.02.2024 | 3,78 | 3,86 | 3,70 | 3,77 | 0,13% | 2.254.920,00 |
| 07.02.2024 | 3,83 | 3,85 | 3,70 | 3,76 | -1,83% | 1.535.443,00 |
| 06.02.2024 | 3,82 | 3,94 | 3,79 | 3,83 | 0,00% | 2.048.273,00 |
| 05.02.2024 | 3,96 | 3,97 | 3,83 | 3,83 | -4,73% | 762.030,00 |
| 02.02.2024 | 4,00 | 4,08 | 3,91 | 4,02 | 1,26% | 1.052.534,00 |
| 01.02.2024 | 3,99 | 4,03 | 3,88 | 3,97 | -0,25% | 1.071.394,00 |
| 31.01.2024 | 4,00 | 4,10 | 3,96 | 3,98 | -1,49% | 1.094.424,00 |
| 30.01.2024 | 3,91 | 4,07 | 3,90 | 4,04 | 2,80% | 1.334.564,00 |
| 29.01.2024 | 3,71 | 3,94 | 3,70 | 3,93 | 6,22% | 1.052.364,00 |
| 26.01.2024 | 3,75 | 3,82 | 3,70 | 3,70 | -0,27% | 987.839,00 |
| 25.01.2024 | 3,72 | 3,77 | 3,67 | 3,71 | 0,00% | 941.872,00 |
| 24.01.2024 | 3,73 | 3,74 | 3,68 | 3,71 | 0,82% | 654.454,00 |
| 23.01.2024 | 3,76 | 3,79 | 3,68 | 3,68 | -0,81% | 547.419,00 |
| 22.01.2024 | 3,70 | 3,79 | 3,68 | 3,71 | 0,54% | 837.332,00 |
| 19.01.2024 | 3,70 | 3,71 | 3,64 | 3,69 | 0,27% | 794.146,00 |
| 18.01.2024 | 3,69 | 3,72 | 3,66 | 3,68 | 0,00% | 925.070,00 |
| 17.01.2024 | 3,69 | 3,69 | 3,60 | 3,68 | -0,27% | 792.250,00 |
| 16.01.2024 | 3,67 | 3,71 | 3,64 | 3,69 | 0,00% | 1.375.263,00 |
| 12.01.2024 | 3,74 | 3,79 | 3,68 | 3,69 | -0,27% | 588.183,00 |
| 11.01.2024 | 3,69 | 3,75 | 3,66 | 3,70 | 0,00% | 912.153,00 |
| 10.01.2024 | 3,67 | 3,75 | 3,65 | 3,70 | 0,14% | 1.312.091,00 |
| 09.01.2024 | 3,70 | 3,74 | 3,68 | 3,70 | -1,86% | 464.539,00 |
| 08.01.2024 | 3,73 | 3,78 | 3,71 | 3,77 | 1,21% | 500.045,00 |
| 05.01.2024 | 3,62 | 3,75 | 3,62 | 3,72 | -1,33% | 1.305.446,00 |
| 04.01.2024 | 3,80 | 3,83 | 3,76 | 3,77 | -0,79% | 1.024.967,00 |
| 03.01.2024 | 3,79 | 3,85 | 3,69 | 3,80 | -0,26% | 941.796,00 |
| 02.01.2024 | 3,89 | 3,93 | 3,80 | 3,81 | -2,81% | 801.978,00 |
| 29.12.2023 | 4,00 | 4,04 | 3,90 | 3,92 | -1,75% | 750.917,00 |
| 28.12.2023 | 4,00 | 4,03 | 3,97 | 3,99 | 0,00% | 794.292,00 |
| 27.12.2023 | 4,00 | 4,05 | 3,97 | 3,99 | -0,25% | 668.616,00 |
| 26.12.2023 | 3,99 | 4,03 | 3,93 | 4,00 | 0,25% | 643.941,00 |