1,062€
-5,99%
Echtzeit-Aktienkurs MicroVision
Bid:
Ask:
Aktienkurse zur MicroVision Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,57% | - |
| 16.05.2024 | 1,15 | 1,20 | 1,12 | 1,13 | -2,84% | 12.000,00 |
| 15.05.2024 | 1,28 | 1,35 | 1,16 | 1,16 | -17,98% | 7.478,00 |
| 14.05.2024 | 1,16 | 1,42 | 1,16 | 1,42 | 26,49% | 1.600,00 |
| 13.05.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -3,78% | - |
| 10.05.2024 | 1,01 | 1,17 | 1,01 | 1,17 | -21,97% | 5.200,00 |
| 09.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,40% | - |
| 08.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,44% | - |
| 07.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 4,34% | - |
| 06.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 03.05.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,18% | - |
| 02.05.2024 | 1,36 | 1,44 | 1,36 | 1,44 | 2,27% | 1.000,00 |
| 30.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,22% | - |
| 29.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 5,30% | - |
| 26.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -3,30% | - |
| 25.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,64% | - |
| 24.04.2024 | 1,30 | 1,36 | 1,30 | 1,34 | 2,36% | 1.650,00 |
| 23.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,61% | - |
| 22.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 19.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,81% | - |
| 18.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,17% | 1.000,00 |
| 17.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,01% | - |
| 16.04.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -2,50% | 1.000,00 |
| 15.04.2024 | 1,49 | 1,49 | 1,42 | 1,42 | -8,63% | 1.500,00 |
| 12.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,73% | - |
| 11.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,66% | - |
| 10.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,34% | - |
| 09.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,29% | - |
| 08.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,52% | - |
| 05.04.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,26% | 1.000,00 |
| 04.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,16% | - |
| 03.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -6,74% | - |
| 02.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | - |
| 28.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 7,83% | - |
| 27.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,97% | - |
| 26.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,74% | - |
| 25.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,38% | - |
| 22.03.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 1,38% | 470,00 |
| 21.03.2024 | 1,65 | 1,65 | 1,60 | 1,60 | 3,16% | 600,00 |
| 20.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,94% | 250,00 |
| 19.03.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -3,09% | 100,00 |
| 18.03.2024 | 1,75 | 1,84 | 1,65 | 1,65 | -10,19% | 1.085,00 |
| 15.03.2024 | 1,89 | 1,89 | 1,84 | 1,84 | -4,68% | 12.062,00 |
| 14.03.2024 | 2,10 | 2,10 | 1,93 | 1,93 | -8,81% | 100,00 |
| 13.03.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -3,03% | - |
| 12.03.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,82% | - |
| 11.03.2024 | 2,23 | 2,23 | 2,20 | 2,20 | 1,67% | 900,00 |
| 08.03.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 4,91% | - |
| 07.03.2024 | 1,96 | 2,06 | 1,96 | 2,06 | 8,66% | 200,00 |
| 06.03.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,79% | - |
| 05.03.2024 | 2,03 | 2,03 | 1,91 | 1,91 | -9,91% | 1.500,00 |
| 04.03.2024 | 2,10 | 2,12 | 2,10 | 2,12 | -2,40% | - |
| 01.03.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 3,36% | - |
| 29.02.2024 | 2,09 | 2,10 | 2,09 | 2,10 | 2,51% | 7.000,00 |
| 28.02.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 7,39% | - |
| 27.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 4,15% | - |
| 26.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -6,24% | - |
| 23.02.2024 | 1,88 | 1,95 | 1,88 | 1,95 | 0,36% | 507,00 |
| 22.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,37% | - |
| 21.02.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,25% | - |
| 20.02.2024 | 2,05 | 2,05 | 1,98 | 1,98 | -3,65% | 8.300,00 |
| 19.02.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -1,91% | - |
| 16.02.2024 | 2,20 | 2,20 | 2,09 | 2,09 | -5,97% | 3.800,00 |
| 15.02.2024 | 2,22 | 2,23 | 2,22 | 2,23 | -0,18% | 500,00 |
| 14.02.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -6,77% | - |
| 13.02.2024 | 2,36 | 2,44 | 2,36 | 2,39 | -0,33% | 15.350,00 |
| 12.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 5,58% | - |
| 09.02.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 4,31% | - |
| 08.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,11% | - |
| 07.02.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 2,16% | - |
| 06.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,64% | - |
| 05.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,96% | - |
| 02.02.2024 | 2,22 | 2,22 | 2,20 | 2,20 | 0,00% | 520,00 |
| 01.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,70% | - |
| 31.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,87% | - |
| 30.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 5,31% | 200,00 |
| 29.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,50% | - |
| 26.01.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 4,58% | 1.000,00 |
| 25.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,02% | - |
| 24.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,60% | - |
| 23.01.2024 | 2,12 | 2,13 | 2,12 | 2,13 | 2,21% | 250,00 |
| 22.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,65% | - |
| 19.01.2024 | 2,05 | 2,12 | 2,05 | 2,12 | 2,96% | 10,00 |
| 18.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,19% | - |
| 17.01.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -2,19% | - |
| 16.01.2024 | 2,20 | 2,20 | 2,10 | 2,10 | -4,72% | 3.000,00 |
| 15.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,77% | - |
| 12.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,38% | - |
| 11.01.2024 | 2,35 | 2,35 | 2,23 | 2,25 | -6,32% | 3.000,00 |
| 10.01.2024 | 2,42 | 2,42 | 2,34 | 2,40 | -1,68% | 2.100,00 |
| 09.01.2024 | 2,42 | 2,45 | 2,42 | 2,45 | 2,00% | 2.000,00 |
| 08.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 3,68% | - |
| 05.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 0,87% | - |
| 04.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -2,13% | - |
| 03.01.2024 | 2,33 | 2,34 | 2,33 | 2,34 | -2,42% | 1.000,00 |
| 02.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,53% | - |
| 29.12.2023 | 2,47 | 2,51 | 2,47 | 2,51 | 3,97% | - |
| 28.12.2023 | 2,42 | 2,42 | 2,42 | 2,42 | -2,93% | - |
| 27.12.2023 | 2,47 | 2,61 | 2,47 | 2,49 | 9,06% | 7.700,00 |
| 22.12.2023 | 2,28 | 2,28 | 2,28 | 2,28 | -4,71% | - |