1,406$
-0,27%
Echtzeit-Aktienkurs MicroVision
Bid:
Ask:
Aktienkurse zur MicroVision Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,40 | 1,43 | 1,38 | 1,40 | -0,71% | 1.266.254,00 |
| 22.04.2024 | 1,43 | 1,44 | 1,34 | 1,41 | 0,71% | 1.732.563,00 |
| 19.04.2024 | 1,46 | 1,48 | 1,39 | 1,40 | -4,76% | 1.541.150,00 |
| 18.04.2024 | 1,43 | 1,54 | 1,41 | 1,47 | 2,08% | 1.344.216,00 |
| 17.04.2024 | 1,49 | 1,50 | 1,41 | 1,44 | -2,04% | 1.380.169,00 |
| 16.04.2024 | 1,50 | 1,51 | 1,46 | 1,47 | -2,07% | 1.209.933,00 |
| 15.04.2024 | 1,65 | 1,65 | 1,50 | 1,50 | -6,19% | 2.230.821,00 |
| 12.04.2024 | 1,64 | 1,66 | 1,60 | 1,60 | -4,76% | 1.351.203,00 |
| 11.04.2024 | 1,64 | 1,69 | 1,61 | 1,68 | 3,38% | 1.524.444,00 |
| 10.04.2024 | 1,68 | 1,68 | 1,60 | 1,63 | -4,97% | 2.586.177,00 |
| 09.04.2024 | 1,73 | 1,79 | 1,68 | 1,71 | 0,00% | 1.309.197,00 |
| 08.04.2024 | 1,70 | 1,72 | 1,66 | 1,71 | 1,79% | 1.871.425,00 |
| 05.04.2024 | 1,65 | 1,69 | 1,61 | 1,68 | 1,82% | 2.839.845,00 |
| 04.04.2024 | 1,71 | 1,74 | 1,65 | 1,65 | -1,20% | 2.188.852,00 |
| 03.04.2024 | 1,70 | 1,71 | 1,62 | 1,67 | -1,18% | 1.668.362,00 |
| 02.04.2024 | 1,81 | 1,81 | 1,69 | 1,69 | -6,11% | 1.712.239,00 |
| 01.04.2024 | 1,84 | 1,85 | 1,75 | 1,80 | -2,17% | 1.852.939,00 |
| 28.03.2024 | 1,83 | 1,90 | 1,80 | 1,84 | 1,10% | 2.136.742,00 |
| 27.03.2024 | 1,73 | 1,82 | 1,70 | 1,82 | 7,69% | 1.849.012,00 |
| 26.03.2024 | 1,75 | 1,79 | 1,69 | 1,69 | -1,74% | 1.748.733,00 |
| 25.03.2024 | 1,76 | 1,82 | 1,72 | 1,72 | 1,18% | 2.016.369,00 |
| 22.03.2024 | 1,74 | 1,75 | 1,69 | 1,70 | -2,30% | 1.764.940,00 |
| 21.03.2024 | 1,83 | 1,88 | 1,69 | 1,74 | -3,87% | 3.607.552,00 |
| 20.03.2024 | 1,72 | 1,84 | 1,70 | 1,81 | 5,85% | 3.231.496,00 |
| 19.03.2024 | 1,80 | 1,81 | 1,68 | 1,71 | -3,93% | 4.657.352,00 |
| 18.03.2024 | 1,97 | 1,98 | 1,77 | 1,78 | -7,05% | 5.581.836,00 |
| 15.03.2024 | 2,09 | 2,15 | 1,91 | 1,92 | -7,71% | 6.370.969,00 |
| 14.03.2024 | 2,30 | 2,31 | 2,03 | 2,08 | -10,17% | 6.932.466,00 |
| 13.03.2024 | 2,30 | 2,34 | 2,24 | 2,31 | -0,86% | 2.501.291,00 |
| 12.03.2024 | 2,40 | 2,40 | 2,28 | 2,33 | -2,51% | 1.949.645,00 |
| 11.03.2024 | 2,50 | 2,53 | 2,36 | 2,39 | -3,24% | 2.536.672,00 |
| 08.03.2024 | 2,41 | 2,70 | 2,41 | 2,47 | 3,78% | 6.811.133,00 |
| 07.03.2024 | 2,24 | 2,39 | 2,18 | 2,38 | 9,68% | 2.525.727,00 |
| 06.03.2024 | 2,11 | 2,28 | 2,09 | 2,17 | 4,83% | 2.638.055,00 |
| 05.03.2024 | 2,10 | 2,18 | 2,04 | 2,07 | -6,76% | 3.273.240,00 |
| 04.03.2024 | 2,34 | 2,37 | 2,21 | 2,22 | -3,90% | 1.832.525,00 |
| 01.03.2024 | 2,35 | 2,36 | 2,26 | 2,31 | -2,12% | 2.120.391,00 |
| 29.02.2024 | 2,25 | 2,41 | 2,17 | 2,36 | 9,77% | 4.196.491,00 |
| 28.02.2024 | 2,28 | 2,28 | 2,15 | 2,15 | -3,89% | 2.782.348,00 |
| 27.02.2024 | 2,10 | 2,24 | 2,09 | 2,24 | 7,03% | 2.450.661,00 |
| 26.02.2024 | 2,00 | 2,10 | 1,99 | 2,09 | 4,50% | 1.887.474,00 |
| 23.02.2024 | 2,06 | 2,06 | 2,00 | 2,00 | -2,68% | 1.757.849,00 |
| 22.02.2024 | 2,10 | 2,14 | 2,04 | 2,06 | -2,61% | 1.574.686,00 |
| 21.02.2024 | 2,20 | 2,22 | 2,08 | 2,11 | -2,76% | 1.423.960,00 |
| 20.02.2024 | 2,27 | 2,27 | 2,10 | 2,17 | -3,13% | 2.165.783,00 |
| 16.02.2024 | 2,38 | 2,38 | 2,23 | 2,24 | -6,28% | 1.714.950,00 |
| 15.02.2024 | 2,43 | 2,46 | 2,32 | 2,39 | -0,42% | 1.340.757,00 |
| 14.02.2024 | 2,43 | 2,50 | 2,39 | 2,40 | -0,21% | 1.433.843,00 |
| 13.02.2024 | 2,52 | 2,53 | 2,38 | 2,41 | -7,50% | 1.935.218,00 |
| 12.02.2024 | 2,56 | 2,67 | 2,56 | 2,60 | -0,38% | 1.726.181,00 |
| 09.02.2024 | 2,52 | 2,65 | 2,50 | 2,61 | 5,67% | 1.894.633,00 |
| 08.02.2024 | 2,38 | 2,52 | 2,36 | 2,47 | 4,22% | 1.945.700,00 |
| 07.02.2024 | 2,39 | 2,44 | 2,35 | 2,37 | -2,07% | 1.343.706,00 |
| 06.02.2024 | 2,34 | 2,45 | 2,34 | 2,42 | 2,54% | 1.515.514,00 |
| 05.02.2024 | 2,39 | 2,41 | 2,33 | 2,36 | -3,28% | 1.569.318,00 |
| 02.02.2024 | 2,39 | 2,46 | 2,34 | 2,44 | 1,24% | 1.455.222,00 |
| 01.02.2024 | 2,43 | 2,47 | 2,34 | 2,41 | 1,05% | 1.813.667,00 |
| 31.01.2024 | 2,45 | 2,56 | 2,37 | 2,39 | -4,22% | 3.030.844,00 |
| 30.01.2024 | 2,54 | 2,57 | 2,44 | 2,49 | -1,78% | 2.209.301,00 |
| 29.01.2024 | 2,38 | 2,54 | 2,36 | 2,54 | 6,07% | 2.017.079,00 |
| 26.01.2024 | 2,39 | 2,48 | 2,32 | 2,39 | -1,04% | 1.825.066,00 |
| 25.01.2024 | 2,39 | 2,46 | 2,35 | 2,42 | 2,77% | 1.602.449,00 |
| 24.01.2024 | 2,40 | 2,43 | 2,31 | 2,35 | -0,42% | 2.032.106,00 |
| 23.01.2024 | 2,39 | 2,41 | 2,28 | 2,36 | 0,00% | 1.064.823,00 |
| 22.01.2024 | 2,28 | 2,42 | 2,25 | 2,36 | 3,28% | 1.540.380,00 |
| 19.01.2024 | 2,27 | 2,29 | 2,15 | 2,29 | 1,56% | 1.792.944,00 |
| 18.01.2024 | 2,26 | 2,33 | 2,22 | 2,25 | -0,44% | 1.353.849,00 |
| 17.01.2024 | 2,24 | 2,26 | 2,17 | 2,26 | 0,44% | 1.024.896,00 |
| 16.01.2024 | 2,40 | 2,40 | 2,23 | 2,25 | -7,41% | 2.395.705,00 |
| 12.01.2024 | 2,50 | 2,56 | 2,43 | 2,43 | -0,82% | 1.062.165,00 |
| 11.01.2024 | 2,60 | 2,60 | 2,40 | 2,45 | -5,41% | 1.939.836,00 |
| 10.01.2024 | 2,64 | 2,68 | 2,55 | 2,59 | -2,81% | 1.587.959,00 |
| 09.01.2024 | 2,69 | 2,80 | 2,63 | 2,67 | -0,93% | 1.808.220,00 |
| 08.01.2024 | 2,63 | 2,75 | 2,60 | 2,69 | 1,13% | 1.709.029,00 |
| 05.01.2024 | 2,55 | 2,71 | 2,52 | 2,66 | 3,50% | 3.048.424,00 |
| 04.01.2024 | 2,50 | 2,63 | 2,48 | 2,57 | 1,58% | 2.110.279,00 |
| 03.01.2024 | 2,55 | 2,60 | 2,48 | 2,53 | -2,32% | 1.786.167,00 |
| 02.01.2024 | 2,60 | 2,69 | 2,57 | 2,59 | -2,63% | 1.532.689,00 |
| 29.12.2023 | 2,76 | 2,84 | 2,62 | 2,66 | -3,27% | 2.288.419,00 |
| 28.12.2023 | 2,68 | 2,87 | 2,66 | 2,75 | 1,85% | 2.615.315,00 |
| 27.12.2023 | 2,80 | 2,98 | 2,68 | 2,70 | -1,82% | 4.453.988,00 |
| 26.12.2023 | 2,55 | 2,80 | 2,55 | 2,75 | 7,42% | 2.775.300,00 |
| 22.12.2023 | 2,54 | 2,62 | 2,51 | 2,56 | 0,79% | 1.693.492,00 |
| 21.12.2023 | 2,61 | 2,61 | 2,51 | 2,54 | 1,60% | 1.005.571,00 |
| 20.12.2023 | 2,78 | 2,78 | 2,50 | 2,50 | -10,07% | 3.958.697,00 |
| 19.12.2023 | 2,67 | 2,85 | 2,63 | 2,78 | 6,92% | 4.182.357,00 |
| 18.12.2023 | 2,64 | 2,70 | 2,56 | 2,60 | -3,35% | 2.860.968,00 |
| 15.12.2023 | 2,70 | 2,70 | 2,55 | 2,69 | 1,89% | 7.905.109,00 |
| 14.12.2023 | 2,63 | 2,81 | 2,59 | 2,64 | 1,93% | 3.250.957,00 |
| 13.12.2023 | 2,39 | 2,59 | 2,32 | 2,59 | 8,82% | 1.835.831,00 |
| 12.12.2023 | 2,37 | 2,42 | 2,33 | 2,38 | 0,42% | 1.316.335,00 |
| 11.12.2023 | 2,57 | 2,58 | 2,32 | 2,37 | -7,42% | 2.794.490,00 |
| 08.12.2023 | 2,57 | 2,64 | 2,51 | 2,56 | -0,39% | 1.697.982,00 |
| 07.12.2023 | 2,65 | 2,69 | 2,56 | 2,57 | -0,77% | 1.723.992,00 |
| 06.12.2023 | 2,55 | 2,75 | 2,53 | 2,59 | 4,02% | 3.169.882,00 |
| 05.12.2023 | 2,73 | 2,73 | 2,47 | 2,49 | -8,46% | 2.631.213,00 |
| 04.12.2023 | 2,71 | 2,75 | 2,64 | 2,72 | 1,12% | 2.151.436,00 |
| 01.12.2023 | 2,53 | 2,71 | 2,48 | 2,69 | 5,91% | 2.749.570,00 |
| 30.11.2023 | 2,60 | 2,66 | 2,51 | 2,54 | -1,17% | 4.702.231,00 |
| 29.11.2023 | 2,55 | 2,68 | 2,51 | 2,57 | 1,58% | 1.980.418,00 |