Echtzeit-Aktienkurs Microvision Inc.
Bid:
Ask:
Aktienkurse zur Microvision Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,46 | 15,69 | 14,40 | 14,95 | -7,23% | - |
| 25.02.2021 | 17,18 | 17,40 | 15,81 | 16,11 | -10,20% | - |
| 24.02.2021 | 16,68 | 18,93 | 16,60 | 17,94 | 11,01% | - |
| 23.02.2021 | 16,10 | 16,86 | 15,01 | 16,16 | -10,40% | - |
| 22.02.2021 | 21,01 | 21,01 | 17,78 | 18,04 | -11,85% | - |
| 19.02.2021 | 18,91 | 20,91 | 18,65 | 20,46 | 13,48% | - |
| 18.02.2021 | 19,19 | 19,61 | 17,58 | 18,03 | -9,01% | - |
| 17.02.2021 | 20,91 | 21,17 | 18,99 | 19,82 | -15,90% | - |
| 16.02.2021 | 22,42 | 24,19 | 20,80 | 23,56 | 28,53% | - |
| 12.02.2021 | 17,96 | 19,40 | 17,86 | 18,33 | 0,44% | - |
| 11.02.2021 | 21,28 | 21,71 | 16,98 | 18,25 | 30,54% | - |
| 10.02.2021 | 14,20 | 14,49 | 0,00 | 13,98 | -6,17% | - |
| 09.02.2021 | 15,68 | 15,68 | 0,00 | 14,90 | 1,36% | - |
| 08.02.2021 | 14,49 | 15,50 | 13,61 | 14,70 | 27,44% | - |
| 05.02.2021 | 10,30 | 12,39 | 10,25 | 11,54 | 11,83% | - |
| 04.02.2021 | 9,52 | 10,88 | 9,21 | 10,32 | 11,57% | - |
| 03.02.2021 | 8,66 | 9,84 | 0,00 | 9,25 | 21,33% | - |
| 02.02.2021 | 7,62 | 7,62 | 7,62 | 7,62 | 3,32% | - |
| 01.02.2021 | 7,02 | 7,58 | 6,90 | 7,38 | 3,65% | - |
| 29.01.2021 | 7,35 | 7,42 | 6,83 | 7,12 | -1,39% | - |
| 28.01.2021 | 7,67 | 8,10 | 7,12 | 7,22 | -3,09% | - |
| 27.01.2021 | 7,44 | 7,45 | 7,44 | 7,45 | -8,43% | - |
| 26.01.2021 | 8,14 | 8,15 | 8,12 | 8,13 | 12,29% | - |
| 25.01.2021 | 7,39 | 7,60 | 6,69 | 7,24 | 7,34% | - |
| 22.01.2021 | 6,60 | 6,82 | 6,57 | 6,75 | -0,66% | - |
| 21.01.2021 | 6,44 | 6,83 | 6,33 | 6,79 | -1,16% | - |
| 20.01.2021 | 7,07 | 7,09 | 6,62 | 6,87 | -2,14% | - |
| 19.01.2021 | 6,73 | 7,18 | 6,61 | 7,02 | 6,36% | - |
| 15.01.2021 | 6,81 | 7,08 | 6,46 | 6,60 | -0,08% | - |
| 14.01.2021 | 6,59 | 6,61 | 6,59 | 6,61 | 0,92% | - |
| 13.01.2021 | 5,88 | 6,97 | 5,77 | 6,55 | 16,67% | - |
| 12.01.2021 | 5,74 | 5,77 | 5,49 | 5,61 | -3,69% | - |
| 11.01.2021 | 5,99 | 6,03 | 5,80 | 5,83 | -1,19% | - |
| 08.01.2021 | 5,72 | 5,95 | 5,66 | 5,90 | 0,00% | - |
| 07.01.2021 | 5,69 | 6,29 | 5,68 | 5,90 | 12,82% | - |
| 06.01.2021 | 5,38 | 5,74 | 5,07 | 5,23 | -5,43% | - |
| 05.01.2021 | 5,53 | 5,53 | 5,53 | 5,53 | 6,25% | - |
| 04.01.2021 | 5,77 | 5,77 | 5,13 | 5,20 | -3,17% | - |
| 31.12.2020 | 5,80 | 5,96 | 5,08 | 5,37 | -13,18% | - |
| 30.12.2020 | 6,13 | 6,63 | 6,07 | 6,19 | -1,98% | - |
| 29.12.2020 | 6,08 | 6,39 | 6,02 | 6,31 | -5,96% | - |
| 28.12.2020 | 6,72 | 6,74 | 6,71 | 6,71 | -4,69% | - |
| 24.12.2020 | 6,41 | 7,04 | 5,90 | 7,04 | 5,86% | - |
| 23.12.2020 | 6,68 | 6,68 | 0,00 | 6,65 | -28,65% | - |
| 22.12.2020 | 9,34 | 9,34 | 0,00 | 9,32 | 62,09% | - |
| 21.12.2020 | 5,26 | 5,78 | 5,22 | 5,75 | 10,58% | - |
| 18.12.2020 | 5,12 | 5,44 | 4,88 | 5,20 | 6,23% | - |
| 17.12.2020 | 4,14 | 5,24 | 4,14 | 4,90 | 23,30% | - |
| 16.12.2020 | 3,78 | 4,18 | 3,78 | 3,97 | -4,68% | - |
| 15.12.2020 | 4,17 | 4,53 | 3,99 | 4,17 | -62,44% | - |
| 14.12.2020 | 3,15 | 11,11 | 3,10 | 11,09 | 385,34% | - |
| 11.12.2020 | 2,78 | 2,85 | 2,29 | 2,29 | -12,79% | - |
| 10.12.2020 | 2,68 | 2,73 | 2,62 | 2,62 | 0,00% | - |
| 09.12.2020 | 2,60 | 2,64 | 2,53 | 2,62 | -0,76% | - |
| 08.12.2020 | 2,63 | 2,68 | 2,57 | 2,64 | -1,68% | - |
| 07.12.2020 | 2,77 | 2,79 | 2,49 | 2,69 | 8,05% | - |
| 04.12.2020 | 2,55 | 2,71 | 2,47 | 2,49 | 4,41% | - |
| 03.12.2020 | 2,40 | 2,40 | 2,38 | 2,38 | -2,66% | - |
| 02.12.2020 | 2,42 | 2,45 | 2,38 | 2,45 | 0,82% | - |
| 01.12.2020 | 2,35 | 2,50 | 2,31 | 2,43 | 4,53% | - |
| 30.11.2020 | 2,23 | 2,33 | 2,21 | 2,32 | 0,43% | - |
| 27.11.2020 | 2,30 | 2,38 | 2,27 | 2,31 | 1,76% | - |
| 25.11.2020 | 2,25 | 2,28 | 2,21 | 2,27 | -0,22% | - |
| 24.11.2020 | 2,21 | 2,31 | 2,18 | 2,28 | -1,73% | - |
| 23.11.2020 | 2,17 | 2,32 | 2,17 | 2,32 | 14,04% | - |
| 20.11.2020 | 1,92 | 2,08 | 1,92 | 2,03 | 6,01% | - |
| 19.11.2020 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | - |
| 18.11.2020 | 1,97 | 1,99 | 1,96 | 1,97 | 1,55% | - |
| 17.11.2020 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 16.11.2020 | 1,95 | 1,99 | 1,91 | 1,92 | 3,51% | - |
| 13.11.2020 | 1,85 | 1,87 | 1,82 | 1,85 | 0,27% | - |
| 12.11.2020 | 1,86 | 1,90 | 1,84 | 1,85 | 1,65% | - |
| 11.11.2020 | 1,88 | 1,88 | 0,00 | 1,82 | -0,55% | - |
| 10.11.2020 | 1,82 | 1,90 | 1,81 | 1,83 | 0,55% | - |
| 09.11.2020 | 1,88 | 1,91 | 1,82 | 1,82 | -2,16% | - |
| 06.11.2020 | 1,81 | 1,87 | 1,79 | 1,86 | -2,62% | - |
| 05.11.2020 | 1,93 | 1,96 | 1,88 | 1,91 | 0,79% | - |
| 04.11.2020 | 1,92 | 1,98 | 1,89 | 1,89 | 1,89% | - |
| 03.11.2020 | 1,65 | 1,92 | 1,65 | 1,86 | 18,53% | - |
| 02.11.2020 | 1,62 | 1,62 | 1,53 | 1,57 | -9,54% | - |
| 30.10.2020 | 0,00 | 1,88 | 0,00 | 1,73 | -22,07% | - |
| 29.10.2020 | 2,45 | 2,47 | 2,18 | 2,22 | -7,69% | - |
| 28.10.2020 | 2,41 | 2,50 | 2,37 | 2,41 | -8,38% | - |
| 27.10.2020 | 2,56 | 2,65 | 2,53 | 2,63 | 3,14% | - |
| 26.10.2020 | 2,56 | 2,61 | 2,51 | 2,55 | 4,52% | - |
| 23.10.2020 | 2,38 | 2,46 | 2,34 | 2,44 | 1,67% | - |
| 22.10.2020 | 2,39 | 2,42 | 2,34 | 2,40 | -0,42% | - |
| 21.10.2020 | 2,43 | 2,43 | 2,37 | 2,41 | 2,56% | - |
| 20.10.2020 | 2,44 | 2,51 | 2,34 | 2,35 | -3,70% | - |
| 19.10.2020 | 2,47 | 2,59 | 2,42 | 2,44 | 2,96% | - |
| 16.10.2020 | 2,41 | 2,49 | 2,33 | 2,37 | -1,25% | - |
| 15.10.2020 | 2,49 | 2,52 | 2,32 | 2,40 | -3,62% | - |
| 14.10.2020 | 2,56 | 2,61 | 2,41 | 2,49 | -6,40% | - |
| 13.10.2020 | 2,55 | 2,76 | 2,49 | 2,66 | 7,71% | - |
| 12.10.2020 | 2,50 | 2,61 | 2,43 | 2,47 | -5,01% | - |
| 09.10.2020 | 0,00 | 2,89 | 0,00 | 2,60 | 17,16% | - |
| 08.10.2020 | 2,02 | 2,27 | 1,91 | 2,22 | 3,75% | - |
| 07.10.2020 | 2,23 | 2,28 | 2,13 | 2,14 | 0,47% | - |
| 06.10.2020 | 2,15 | 2,23 | 2,09 | 2,13 | 1,92% | - |
| 05.10.2020 | 0,00 | 2,13 | 0,00 | 2,09 | 3,47% | - |