1,491€
1,56%
Echtzeit-Aktienkurs Microvision Inc.
Bid:
Ask:
Aktienkurse zur Microvision Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 1,47 | 1,55 | 1,45 | 1,50 | 2,19% | 19.852,00 |
02.05.2024 | 1,37 | 1,48 | 1,34 | 1,47 | 7,68% | 18.204,00 |
30.04.2024 | 1,43 | 1,43 | 1,36 | 1,36 | -3,83% | 3.386,00 |
29.04.2024 | 1,42 | 1,50 | 1,38 | 1,42 | 0,79% | 26.267,00 |
26.04.2024 | 1,36 | 1,42 | 1,31 | 1,41 | 5,92% | 4.092,00 |
25.04.2024 | 1,38 | 1,38 | 1,30 | 1,33 | -0,97% | 46.663,00 |
24.04.2024 | 1,36 | 1,38 | 1,31 | 1,34 | 1,44% | 19.240,00 |
23.04.2024 | 1,33 | 1,35 | 1,29 | 1,32 | 0,95% | 13.791,00 |
22.04.2024 | 1,33 | 1,35 | 1,26 | 1,31 | -1,38% | 4.716,00 |
19.04.2024 | 1,38 | 1,46 | 1,31 | 1,33 | -3,52% | 22.364,00 |
18.04.2024 | 1,35 | 1,44 | 1,33 | 1,38 | 2,36% | 7.868,00 |
17.04.2024 | 1,40 | 1,45 | 1,33 | 1,34 | -3,18% | 730,00 |
16.04.2024 | 1,41 | 1,44 | 1,38 | 1,39 | -2,57% | 9.413,00 |
15.04.2024 | 1,52 | 1,57 | 1,42 | 1,43 | -5,51% | 4.445,00 |
12.04.2024 | 1,57 | 1,58 | 1,51 | 1,51 | -3,36% | 769,00 |
11.04.2024 | 1,53 | 1,57 | 1,50 | 1,56 | 3,21% | 592,00 |
10.04.2024 | 1,56 | 1,58 | 1,49 | 1,51 | -3,69% | 3.200,00 |
09.04.2024 | 1,56 | 1,64 | 1,55 | 1,57 | -0,58% | 4.570,00 |
08.04.2024 | 1,56 | 1,59 | 1,52 | 1,58 | 1,59% | 3.521,00 |
05.04.2024 | 1,55 | 1,60 | 1,50 | 1,56 | 1,80% | 5.049,00 |
04.04.2024 | 1,57 | 1,60 | 1,53 | 1,53 | -1,20% | 8.450,00 |
03.04.2024 | 1,61 | 1,63 | 1,52 | 1,55 | -1,79% | 33.883,00 |
02.04.2024 | 1,68 | 1,71 | 1,57 | 1,57 | -6,94% | 31.705,00 |
28.03.2024 | 1,68 | 1,75 | 1,65 | 1,69 | 0,91% | 8.382,00 |
27.03.2024 | 1,56 | 1,68 | 1,55 | 1,68 | 5,86% | 6.924,00 |
26.03.2024 | 1,59 | 1,65 | 1,57 | 1,58 | -2,22% | 23.651,00 |
25.03.2024 | 1,57 | 1,69 | 1,57 | 1,62 | 2,66% | 8.700,00 |
22.03.2024 | 1,61 | 1,64 | 1,56 | 1,58 | -1,28% | 11.049,00 |
21.03.2024 | 1,67 | 1,72 | 1,56 | 1,60 | -4,90% | 14.916,00 |
20.03.2024 | 1,57 | 1,68 | 1,57 | 1,68 | 5,57% | 14.911,00 |
19.03.2024 | 1,66 | 1,72 | 1,55 | 1,59 | -3,08% | 38.898,00 |
18.03.2024 | 1,80 | 1,88 | 1,63 | 1,64 | -7,12% | 25.670,00 |
15.03.2024 | 1,90 | 1,98 | 1,75 | 1,77 | -7,69% | 11.017,00 |
14.03.2024 | 2,12 | 2,17 | 1,87 | 1,92 | -9,03% | 22.840,00 |
13.03.2024 | 2,13 | 2,18 | 2,05 | 2,11 | -1,07% | 580,00 |
12.03.2024 | 2,20 | 2,22 | 2,10 | 2,13 | -2,90% | 2.268,00 |
11.03.2024 | 2,26 | 2,31 | 2,16 | 2,19 | -2,76% | 6.350,00 |
08.03.2024 | 2,19 | 2,46 | 2,12 | 2,25 | 5,23% | 17.219,00 |
07.03.2024 | 1,98 | 2,16 | 1,97 | 2,14 | 7,34% | 5.861,00 |
06.03.2024 | 1,92 | 2,09 | 1,92 | 2,00 | 4,92% | 4.289,00 |
05.03.2024 | 2,04 | 2,07 | 1,88 | 1,90 | -7,21% | 8.989,00 |
04.03.2024 | 2,14 | 2,18 | 2,04 | 2,05 | -4,05% | 7.673,00 |
01.03.2024 | 2,21 | 2,23 | 2,09 | 2,14 | -1,96% | 3.258,00 |
29.02.2024 | 2,09 | 2,22 | 1,97 | 2,18 | 9,60% | 15.311,00 |
28.02.2024 | 2,09 | 2,12 | 1,98 | 1,99 | -3,53% | 8.942,00 |
27.02.2024 | 1,94 | 2,06 | 1,90 | 2,06 | 6,74% | 2.332,00 |
26.02.2024 | 1,85 | 1,93 | 1,84 | 1,93 | 4,21% | 4.802,00 |
23.02.2024 | 1,93 | 1,97 | 1,85 | 1,85 | -1,95% | 6.607,00 |
22.02.2024 | 1,99 | 2,02 | 1,88 | 1,89 | -2,44% | 4.750,00 |
21.02.2024 | 2,00 | 2,06 | 1,93 | 1,94 | -2,83% | 4.377,00 |
20.02.2024 | 2,09 | 2,15 | 1,95 | 1,99 | -4,81% | 11.416,00 |
19.02.2024 | 2,11 | 2,14 | 2,06 | 2,09 | 0,98% | 6.694,00 |
16.02.2024 | 2,22 | 2,25 | 2,07 | 2,07 | -6,36% | 2.655,00 |
15.02.2024 | 2,25 | 2,30 | 2,16 | 2,21 | -1,20% | 2.484,00 |
14.02.2024 | 2,26 | 2,37 | 2,23 | 2,24 | -0,21% | 10.436,00 |
13.02.2024 | 2,35 | 2,47 | 2,23 | 2,25 | -6,38% | 5.212,00 |
12.02.2024 | 2,42 | 2,47 | 2,36 | 2,40 | -0,66% | 3.900,00 |
09.02.2024 | 2,30 | 2,45 | 2,28 | 2,42 | 5,16% | 2.410,00 |
08.02.2024 | 2,20 | 2,33 | 2,20 | 2,30 | 3,74% | 555,00 |
07.02.2024 | 2,25 | 2,27 | 2,19 | 2,21 | -1,80% | - |
06.02.2024 | 2,20 | 2,27 | 2,18 | 2,25 | 2,41% | 5.960,00 |
05.02.2024 | 2,28 | 2,30 | 2,17 | 2,20 | -2,42% | 1.630,00 |
02.02.2024 | 2,25 | 2,27 | 2,17 | 2,26 | 1,55% | 193,00 |
01.02.2024 | 2,23 | 2,30 | 2,16 | 2,22 | 0,65% | 71,00 |
31.01.2024 | 2,28 | 2,35 | 2,21 | 2,21 | -3,30% | 6.222,00 |
30.01.2024 | 2,33 | 2,37 | 2,26 | 2,28 | -2,09% | 50,00 |
29.01.2024 | 2,23 | 2,33 | 2,18 | 2,33 | 6,53% | 705,00 |
26.01.2024 | 2,22 | 2,28 | 2,14 | 2,19 | -1,37% | 2.004,00 |
25.01.2024 | 2,19 | 2,27 | 2,14 | 2,22 | 2,96% | 343,00 |
24.01.2024 | 2,16 | 2,23 | 2,13 | 2,16 | -0,74% | 205,00 |
23.01.2024 | 2,14 | 2,21 | 2,11 | 2,17 | -0,09% | 1.250,00 |
22.01.2024 | 2,11 | 2,22 | 2,03 | 2,17 | 3,61% | 13.418,00 |
19.01.2024 | 2,07 | 2,10 | 1,97 | 2,10 | 1,07% | 900,00 |
18.01.2024 | 2,08 | 2,14 | 2,05 | 2,08 | 0,12% | 800,00 |
17.01.2024 | 2,08 | 2,14 | 2,00 | 2,07 | -0,08% | 2.300,00 |
16.01.2024 | 2,23 | 2,26 | 2,06 | 2,07 | -7,01% | 16.218,00 |
15.01.2024 | 2,23 | 2,24 | 2,19 | 2,23 | 0,30% | 604,00 |
12.01.2024 | 2,28 | 2,33 | 2,21 | 2,22 | -0,61% | 359,00 |
11.01.2024 | 2,37 | 2,40 | 2,19 | 2,24 | -5,10% | 2.627,00 |
10.01.2024 | 2,43 | 2,45 | 2,33 | 2,36 | -3,33% | 1.597,00 |
09.01.2024 | 2,45 | 2,56 | 2,41 | 2,44 | -0,84% | 22.975,00 |
08.01.2024 | 2,42 | 2,50 | 2,38 | 2,46 | 1,34% | 1.034,00 |
05.01.2024 | 2,34 | 2,47 | 2,31 | 2,43 | 2,40% | 3.465,00 |
04.01.2024 | 2,31 | 2,40 | 2,27 | 2,37 | 2,11% | 277,00 |
03.01.2024 | 2,36 | 2,44 | 2,28 | 2,32 | -1,74% | 5.509,00 |
02.01.2024 | 2,42 | 2,47 | 2,35 | 2,36 | -5,01% | 5.969,00 |
29.12.2023 | 2,49 | 2,60 | 2,49 | 2,49 | -0,13% | 580,00 |
28.12.2023 | 2,45 | 2,59 | 2,41 | 2,49 | 2,62% | 5.953,00 |
27.12.2023 | 2,47 | 2,69 | 2,42 | 2,43 | 4,60% | 61.210,00 |
22.12.2023 | 2,30 | 2,37 | 2,26 | 2,32 | 0,69% | 1.700,00 |
21.12.2023 | 2,28 | 2,39 | 2,28 | 2,30 | -0,25% | 3.702,00 |
20.12.2023 | 2,53 | 2,58 | 2,29 | 2,31 | -8,97% | 7.444,00 |
19.12.2023 | 2,39 | 2,59 | 2,33 | 2,54 | 6,74% | 10.711,00 |
18.12.2023 | 2,44 | 2,51 | 2,28 | 2,38 | -3,54% | 2.792,00 |
15.12.2023 | 2,42 | 2,48 | 2,34 | 2,46 | 2,39% | 1.137,00 |
14.12.2023 | 2,32 | 2,56 | 2,32 | 2,41 | 1,30% | 54.283,00 |
13.12.2023 | 2,21 | 2,38 | 2,15 | 2,38 | 7,99% | 181,00 |
12.12.2023 | 2,20 | 2,24 | 2,17 | 2,20 | 0,13% | 800,00 |
11.12.2023 | 2,38 | 2,41 | 2,15 | 2,20 | -7,62% | 9.152,00 |
08.12.2023 | 2,39 | 2,45 | 2,34 | 2,38 | -0,28% | 451,00 |