79,130$
-0,05%
Echtzeit-Aktienkurs Vocera Communications Inc.
Bid:
Ask:
Aktienkurse zur Vocera Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.02.2022 | 79,18 | 79,25 | 79,13 | 79,13 | -0,05% | 2.484.380,00 |
| 18.02.2022 | 79,18 | 79,20 | 79,16 | 79,17 | -0,04% | 2.443.800,00 |
| 17.02.2022 | 79,17 | 79,20 | 79,17 | 79,20 | 0,03% | 2.473.351,00 |
| 16.02.2022 | 79,18 | 79,22 | 79,16 | 79,18 | 0,01% | 3.369.915,00 |
| 15.02.2022 | 79,19 | 79,19 | 79,15 | 79,17 | 0,01% | 4.699.787,00 |
| 14.02.2022 | 79,16 | 79,20 | 79,16 | 79,16 | 0,01% | 2.725.768,00 |
| 11.02.2022 | 79,16 | 79,20 | 79,15 | 79,15 | -0,01% | 1.341.606,00 |
| 10.02.2022 | 79,16 | 79,18 | 79,16 | 79,16 | 0,00% | 1.320.610,00 |
| 09.02.2022 | 79,12 | 79,20 | 79,11 | 79,16 | 0,18% | 2.360.171,00 |
| 08.02.2022 | 79,04 | 79,15 | 78,96 | 79,02 | -0,05% | 1.921.970,00 |
| 07.02.2022 | 78,90 | 79,07 | 78,88 | 79,06 | 0,28% | 2.518.314,00 |
| 04.02.2022 | 78,87 | 78,95 | 78,83 | 78,84 | 0,00% | 1.980.599,00 |
| 03.02.2022 | 78,80 | 78,92 | 78,80 | 78,84 | 0,06% | 3.591.709,00 |
| 02.02.2022 | 78,95 | 78,95 | 78,76 | 78,79 | -0,14% | 4.168.216,00 |
| 01.02.2022 | 78,94 | 79,06 | 78,88 | 78,90 | -0,14% | 3.089.293,00 |
| 31.01.2022 | 78,93 | 79,09 | 78,85 | 79,01 | 0,13% | 2.555.463,00 |
| 28.01.2022 | 78,86 | 78,95 | 78,83 | 78,91 | 0,01% | 2.304.709,00 |
| 27.01.2022 | 78,82 | 78,95 | 78,80 | 78,90 | 0,13% | 2.422.014,00 |
| 26.01.2022 | 78,91 | 78,93 | 78,76 | 78,80 | 0,04% | 3.256.716,00 |
| 25.01.2022 | 78,86 | 79,00 | 78,76 | 78,77 | -0,09% | 3.826.059,00 |
| 24.01.2022 | 78,94 | 79,01 | 78,65 | 78,84 | -0,09% | 5.272.207,00 |
| 21.01.2022 | 78,81 | 78,98 | 78,81 | 78,91 | 0,01% | 4.459.363,00 |
| 20.01.2022 | 78,84 | 78,98 | 78,81 | 78,90 | -0,03% | 3.692.444,00 |
| 19.01.2022 | 78,83 | 78,99 | 78,83 | 78,92 | 0,00% | 4.023.465,00 |
| 18.01.2022 | 78,97 | 79,00 | 78,90 | 78,92 | -0,05% | 3.300.382,00 |
| 14.01.2022 | 78,98 | 79,12 | 78,94 | 78,96 | 0,00% | 3.753.245,00 |
| 13.01.2022 | 78,99 | 79,15 | 78,95 | 78,96 | 0,01% | 2.350.176,00 |
| 12.01.2022 | 79,05 | 79,07 | 78,92 | 78,95 | 0,03% | 2.911.759,00 |
| 11.01.2022 | 79,03 | 79,18 | 78,92 | 78,93 | -0,06% | 2.008.994,00 |
| 10.01.2022 | 79,18 | 79,25 | 78,92 | 78,98 | -0,24% | 4.042.558,00 |
| 07.01.2022 | 79,10 | 79,22 | 79,05 | 79,17 | 0,00% | 3.699.654,00 |
| 06.01.2022 | 79,07 | 79,43 | 79,00 | 79,17 | 26,63% | 10.966.896,00 |
| 05.01.2022 | 66,68 | 66,79 | 62,49 | 62,52 | -6,73% | 528.012,00 |
| 04.01.2022 | 65,72 | 67,05 | 64,99 | 67,03 | 1,73% | 347.117,00 |
| 03.01.2022 | 64,95 | 66,24 | 64,59 | 65,89 | 1,62% | 339.964,00 |
| 31.12.2021 | 64,24 | 65,57 | 63,71 | 64,84 | 1,31% | 633.242,00 |
| 30.12.2021 | 65,25 | 65,56 | 63,87 | 64,00 | -1,55% | 389.339,00 |
| 29.12.2021 | 65,72 | 66,31 | 64,84 | 65,01 | -0,81% | 256.448,00 |
| 28.12.2021 | 65,86 | 67,11 | 65,10 | 65,54 | -0,53% | 195.386,00 |
| 27.12.2021 | 65,83 | 67,06 | 65,57 | 65,89 | 0,56% | 448.972,00 |
| 23.12.2021 | 67,00 | 67,09 | 65,29 | 65,52 | -2,24% | 333.828,00 |
| 22.12.2021 | 66,75 | 69,27 | 66,72 | 67,02 | 1,62% | 710.889,00 |
| 21.12.2021 | 64,36 | 65,99 | 63,70 | 65,95 | 2,97% | 546.292,00 |
| 20.12.2021 | 60,92 | 64,37 | 60,75 | 64,05 | 4,59% | 532.687,00 |
| 17.12.2021 | 59,75 | 61,52 | 58,65 | 61,24 | 1,68% | 658.873,00 |
| 16.12.2021 | 59,39 | 60,34 | 59,07 | 60,23 | 2,14% | 347.620,00 |
| 15.12.2021 | 57,95 | 59,39 | 57,73 | 58,97 | 1,69% | 267.298,00 |
| 14.12.2021 | 58,11 | 58,24 | 56,67 | 57,99 | -0,12% | 252.729,00 |
| 13.12.2021 | 56,56 | 58,53 | 56,03 | 58,06 | 2,06% | 181.780,00 |
| 10.12.2021 | 58,36 | 59,37 | 56,39 | 56,89 | -3,02% | 300.957,00 |
| 09.12.2021 | 59,77 | 60,93 | 58,35 | 58,66 | -1,97% | 342.901,00 |
| 08.12.2021 | 57,55 | 60,44 | 57,41 | 59,84 | 3,71% | 246.217,00 |
| 07.12.2021 | 57,69 | 58,10 | 57,21 | 57,70 | 1,35% | 506.941,00 |
| 06.12.2021 | 58,65 | 58,65 | 56,70 | 56,93 | -2,35% | 254.229,00 |
| 03.12.2021 | 59,20 | 59,20 | 57,51 | 58,30 | -1,60% | 240.612,00 |
| 02.12.2021 | 60,06 | 60,26 | 57,87 | 59,25 | -0,30% | 343.329,00 |
| 01.12.2021 | 58,53 | 60,72 | 58,53 | 59,43 | 1,87% | 402.731,00 |
| 30.11.2021 | 58,83 | 58,83 | 57,51 | 58,34 | -0,93% | 537.977,00 |
| 29.11.2021 | 59,72 | 59,83 | 58,47 | 58,89 | 0,53% | 245.449,00 |
| 26.11.2021 | 59,40 | 59,92 | 57,82 | 58,58 | -2,02% | 174.187,00 |
| 24.11.2021 | 60,44 | 61,89 | 59,71 | 59,79 | -1,37% | 338.986,00 |
| 23.11.2021 | 57,74 | 60,66 | 57,74 | 60,62 | 4,54% | 403.405,00 |
| 22.11.2021 | 59,20 | 59,20 | 57,37 | 57,99 | -1,19% | 277.295,00 |
| 19.11.2021 | 58,22 | 59,31 | 58,22 | 58,69 | 0,70% | 156.975,00 |
| 18.11.2021 | 58,80 | 58,80 | 56,98 | 58,28 | -0,43% | 222.331,00 |
| 17.11.2021 | 58,30 | 58,90 | 57,78 | 58,53 | 0,45% | 267.870,00 |
| 16.11.2021 | 56,61 | 58,32 | 56,33 | 58,27 | 2,91% | 336.374,00 |
| 15.11.2021 | 57,11 | 57,21 | 55,75 | 56,62 | -0,56% | 382.401,00 |
| 12.11.2021 | 57,96 | 58,11 | 56,92 | 56,94 | -1,83% | 158.797,00 |
| 11.11.2021 | 59,11 | 59,46 | 57,35 | 58,00 | -1,02% | 179.214,00 |
| 10.11.2021 | 58,96 | 60,00 | 58,17 | 58,60 | -0,90% | 266.969,00 |
| 09.11.2021 | 58,77 | 59,66 | 58,23 | 59,13 | 1,13% | 308.092,00 |
| 08.11.2021 | 57,37 | 58,97 | 57,37 | 58,47 | 2,33% | 294.520,00 |
| 05.11.2021 | 58,11 | 59,50 | 56,87 | 57,14 | -1,33% | 524.995,00 |
| 04.11.2021 | 59,07 | 59,42 | 57,73 | 57,91 | -1,85% | 318.534,00 |
| 03.11.2021 | 57,97 | 59,53 | 57,81 | 59,00 | 2,09% | 284.548,00 |
| 02.11.2021 | 57,03 | 58,70 | 56,53 | 57,79 | 1,03% | 293.354,00 |
| 01.11.2021 | 57,34 | 57,74 | 56,37 | 57,20 | 1,10% | 396.954,00 |
| 29.10.2021 | 54,98 | 58,14 | 54,08 | 56,58 | 11,80% | 1.114.552,00 |
| 28.10.2021 | 49,82 | 51,14 | 49,82 | 50,61 | 1,71% | 339.803,00 |
| 27.10.2021 | 50,38 | 50,49 | 49,55 | 49,76 | -1,35% | 146.182,00 |
| 26.10.2021 | 50,24 | 50,71 | 49,62 | 50,44 | 1,35% | 173.734,00 |
| 25.10.2021 | 49,52 | 50,00 | 49,00 | 49,77 | 0,26% | 158.079,00 |
| 22.10.2021 | 50,12 | 50,28 | 49,25 | 49,64 | -0,74% | 159.246,00 |
| 21.10.2021 | 49,66 | 50,35 | 49,56 | 50,01 | 0,58% | 155.323,00 |
| 20.10.2021 | 49,47 | 49,87 | 48,97 | 49,72 | 0,71% | 109.185,00 |
| 19.10.2021 | 49,22 | 50,00 | 48,92 | 49,37 | 0,78% | 140.750,00 |
| 18.10.2021 | 48,96 | 49,18 | 48,40 | 48,99 | 0,18% | 123.205,00 |
| 15.10.2021 | 49,36 | 49,70 | 48,80 | 48,90 | 0,41% | 172.895,00 |
| 14.10.2021 | 49,29 | 49,59 | 48,38 | 48,70 | -0,49% | 178.389,00 |
| 13.10.2021 | 48,43 | 48,96 | 47,81 | 48,94 | 1,64% | 255.586,00 |
| 12.10.2021 | 46,32 | 49,21 | 46,30 | 48,15 | 3,46% | 509.487,00 |
| 11.10.2021 | 45,96 | 46,81 | 45,64 | 46,54 | 1,02% | 124.660,00 |
| 08.10.2021 | 47,25 | 47,25 | 45,80 | 46,07 | -1,98% | 269.853,00 |
| 07.10.2021 | 46,26 | 47,27 | 46,13 | 47,00 | 2,51% | 217.387,00 |
| 06.10.2021 | 45,80 | 46,40 | 45,06 | 45,85 | -0,43% | 199.458,00 |
| 05.10.2021 | 45,26 | 46,20 | 45,16 | 46,05 | 1,99% | 177.005,00 |
| 04.10.2021 | 45,13 | 45,17 | 44,34 | 45,15 | -0,79% | 163.482,00 |
| 01.10.2021 | 46,07 | 46,07 | 44,73 | 45,51 | -0,55% | 240.975,00 |
| 30.09.2021 | 46,62 | 46,78 | 45,55 | 45,76 | -1,87% | 200.274,00 |