7,185$
-1,17%
Echtzeit-Aktienkurs Immersion Corp
Bid:
Ask:
Aktienkurse zur Immersion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 7,25 | 7,32 | 7,17 | 7,18 | -1,37% | 298.439,00 |
| 30.04.2024 | 7,21 | 7,31 | 7,06 | 7,28 | 0,41% | 651.104,00 |
| 29.04.2024 | 7,17 | 7,26 | 7,14 | 7,25 | 0,83% | 371.509,00 |
| 26.04.2024 | 7,14 | 7,22 | 7,11 | 7,19 | 0,84% | 247.940,00 |
| 25.04.2024 | 7,17 | 7,19 | 7,07 | 7,13 | -1,11% | 215.301,00 |
| 24.04.2024 | 7,19 | 7,24 | 7,09 | 7,21 | 0,42% | 238.543,00 |
| 23.04.2024 | 7,21 | 7,29 | 7,16 | 7,18 | -0,69% | 323.728,00 |
| 22.04.2024 | 7,17 | 7,31 | 7,16 | 7,23 | 0,84% | 274.796,00 |
| 19.04.2024 | 7,08 | 7,21 | 7,06 | 7,17 | 0,91% | 289.140,00 |
| 18.04.2024 | 7,10 | 7,19 | 7,07 | 7,11 | 0,21% | 217.858,00 |
| 17.04.2024 | 7,30 | 7,38 | 7,06 | 7,09 | -2,21% | 356.979,00 |
| 16.04.2024 | 7,14 | 7,29 | 7,09 | 7,25 | 1,54% | 356.579,00 |
| 15.04.2024 | 7,22 | 7,28 | 7,12 | 7,14 | -0,83% | 308.782,00 |
| 12.04.2024 | 7,30 | 7,30 | 7,13 | 7,20 | -1,57% | 322.509,00 |
| 11.04.2024 | 7,33 | 7,33 | 7,25 | 7,32 | -0,41% | 184.174,00 |
| 10.04.2024 | 7,37 | 7,42 | 7,29 | 7,35 | -1,01% | 237.747,00 |
| 09.04.2024 | 7,39 | 7,46 | 7,34 | 7,42 | 0,68% | 268.310,00 |
| 08.04.2024 | 7,32 | 7,40 | 7,28 | 7,37 | 0,68% | 207.500,00 |
| 05.04.2024 | 7,36 | 7,38 | 7,28 | 7,32 | -0,75% | 252.150,00 |
| 04.04.2024 | 7,30 | 7,56 | 7,28 | 7,38 | 1,94% | 424.767,00 |
| 03.04.2024 | 7,27 | 7,29 | 7,14 | 7,24 | -0,48% | 308.203,00 |
| 02.04.2024 | 7,44 | 7,44 | 7,26 | 7,27 | -3,45% | 416.301,00 |
| 01.04.2024 | 7,55 | 7,68 | 7,43 | 7,53 | 0,67% | 536.696,00 |
| 28.03.2024 | 7,52 | 7,58 | 7,41 | 7,48 | -0,66% | 319.235,00 |
| 27.03.2024 | 7,60 | 7,67 | 7,43 | 7,53 | -0,73% | 271.823,00 |
| 26.03.2024 | 7,73 | 7,81 | 7,57 | 7,59 | -1,62% | 288.426,00 |
| 25.03.2024 | 7,77 | 7,93 | 7,69 | 7,71 | -1,03% | 381.085,00 |
| 22.03.2024 | 7,78 | 7,92 | 7,71 | 7,79 | 0,26% | 464.329,00 |
| 21.03.2024 | 7,60 | 7,82 | 7,57 | 7,77 | 3,32% | 584.438,00 |
| 20.03.2024 | 7,51 | 7,57 | 7,28 | 7,52 | 0,00% | 749.496,00 |
| 19.03.2024 | 7,74 | 7,74 | 7,40 | 7,52 | -2,84% | 664.330,00 |
| 18.03.2024 | 8,35 | 8,39 | 7,71 | 7,74 | -7,53% | 952.824,00 |
| 15.03.2024 | 8,35 | 8,56 | 8,23 | 8,37 | 0,60% | 965.762,00 |
| 14.03.2024 | 8,20 | 8,62 | 7,90 | 8,32 | 1,96% | 1.577.840,00 |
| 13.03.2024 | 7,70 | 8,28 | 7,67 | 8,16 | 6,25% | 2.196.552,00 |
| 12.03.2024 | 7,42 | 7,73 | 7,41 | 7,68 | 3,50% | 1.101.808,00 |
| 11.03.2024 | 7,18 | 7,55 | 7,18 | 7,42 | 3,78% | 657.269,00 |
| 08.03.2024 | 7,11 | 7,60 | 7,08 | 7,15 | 7,52% | 1.740.352,00 |
| 07.03.2024 | 6,62 | 6,66 | 6,54 | 6,65 | 0,44% | 490.656,00 |
| 06.03.2024 | 6,64 | 6,70 | 6,56 | 6,62 | 0,70% | 229.759,00 |
| 05.03.2024 | 6,71 | 6,74 | 6,56 | 6,58 | -2,66% | 553.007,00 |
| 04.03.2024 | 6,90 | 6,95 | 6,74 | 6,76 | -1,10% | 270.716,00 |
| 01.03.2024 | 6,76 | 6,89 | 6,72 | 6,83 | 1,04% | 297.370,00 |
| 29.02.2024 | 6,80 | 6,85 | 6,68 | 6,76 | 0,45% | 411.779,00 |
| 28.02.2024 | 6,72 | 6,82 | 6,72 | 6,73 | -0,88% | 299.223,00 |
| 27.02.2024 | 6,83 | 6,89 | 6,69 | 6,79 | -0,29% | 373.722,00 |
| 26.02.2024 | 6,81 | 6,97 | 6,80 | 6,81 | -0,29% | 354.304,00 |
| 23.02.2024 | 6,85 | 6,85 | 6,73 | 6,83 | 0,89% | 497.584,00 |
| 22.02.2024 | 6,97 | 6,97 | 6,76 | 6,77 | -1,88% | 429.949,00 |
| 21.02.2024 | 6,86 | 6,90 | 6,75 | 6,90 | 0,29% | 433.413,00 |
| 20.02.2024 | 7,00 | 7,07 | 6,86 | 6,88 | -1,29% | 633.808,00 |
| 16.02.2024 | 6,78 | 7,09 | 6,69 | 6,97 | 3,49% | 773.283,00 |
| 15.02.2024 | 6,99 | 7,09 | 6,69 | 6,74 | -3,23% | 1.041.381,00 |
| 14.02.2024 | 7,31 | 7,31 | 6,69 | 6,96 | -12,73% | 2.646.263,00 |
| 13.02.2024 | 8,21 | 8,36 | 7,87 | 7,98 | -2,74% | 1.017.005,00 |
| 12.02.2024 | 7,42 | 8,51 | 7,41 | 8,20 | 16,31% | 3.026.332,00 |
| 09.02.2024 | 6,94 | 7,05 | 6,91 | 7,05 | 1,59% | 210.510,00 |
| 08.02.2024 | 6,76 | 6,94 | 6,76 | 6,94 | 2,51% | 196.023,00 |
| 07.02.2024 | 6,87 | 6,89 | 6,76 | 6,77 | -1,17% | 167.528,00 |
| 06.02.2024 | 6,86 | 6,88 | 6,79 | 6,85 | -0,44% | 139.014,00 |
| 05.02.2024 | 6,92 | 6,95 | 6,81 | 6,88 | -0,72% | 211.712,00 |
| 02.02.2024 | 6,95 | 6,96 | 6,86 | 6,93 | -1,00% | 194.315,00 |
| 01.02.2024 | 7,00 | 7,08 | 6,96 | 7,00 | 2,49% | 277.758,00 |
| 31.01.2024 | 7,05 | 7,09 | 6,79 | 6,83 | -3,80% | 319.842,00 |
| 30.01.2024 | 7,22 | 7,25 | 7,01 | 7,10 | -1,53% | 277.836,00 |
| 29.01.2024 | 7,27 | 7,40 | 7,09 | 7,21 | 2,85% | 398.147,00 |
| 26.01.2024 | 7,04 | 7,08 | 6,96 | 7,01 | -0,21% | 188.936,00 |
| 25.01.2024 | 7,02 | 7,05 | 6,95 | 7,03 | 1,08% | 188.890,00 |
| 24.01.2024 | 7,10 | 7,14 | 6,94 | 6,95 | -1,56% | 230.265,00 |
| 23.01.2024 | 6,98 | 7,14 | 6,98 | 7,06 | 0,43% | 243.788,00 |
| 22.01.2024 | 6,85 | 7,06 | 6,81 | 7,03 | 3,53% | 413.602,00 |
| 19.01.2024 | 6,72 | 6,80 | 6,62 | 6,79 | 1,65% | 259.575,00 |
| 18.01.2024 | 6,73 | 6,77 | 6,62 | 6,68 | -0,45% | 200.040,00 |
| 17.01.2024 | 6,69 | 6,73 | 6,63 | 6,71 | -1,03% | 190.804,00 |
| 16.01.2024 | 6,78 | 6,82 | 6,73 | 6,78 | -0,29% | 197.878,00 |
| 12.01.2024 | 6,75 | 6,82 | 6,75 | 6,80 | 0,89% | 161.669,00 |
| 11.01.2024 | 6,77 | 6,85 | 6,65 | 6,74 | -1,61% | 193.059,00 |
| 10.01.2024 | 6,82 | 6,95 | 6,82 | 6,85 | 0,44% | 181.318,00 |
| 09.01.2024 | 6,87 | 6,90 | 6,82 | 6,82 | -1,94% | 182.687,00 |
| 08.01.2024 | 6,89 | 6,98 | 6,88 | 6,96 | 0,94% | 177.790,00 |
| 05.01.2024 | 6,86 | 6,93 | 6,86 | 6,89 | -0,07% | 330.805,00 |
| 04.01.2024 | 6,96 | 6,99 | 6,83 | 6,90 | -0,43% | 207.254,00 |
| 03.01.2024 | 7,07 | 7,11 | 6,91 | 6,93 | -2,40% | 389.780,00 |
| 02.01.2024 | 7,03 | 7,10 | 6,96 | 7,10 | 0,50% | 229.769,00 |
| 29.12.2023 | 7,19 | 7,19 | 7,06 | 7,06 | -1,67% | 213.481,00 |
| 28.12.2023 | 7,18 | 7,28 | 7,16 | 7,18 | 0,35% | 259.729,00 |
| 27.12.2023 | 7,14 | 7,19 | 7,08 | 7,16 | 0,77% | 220.425,00 |
| 26.12.2023 | 7,07 | 7,14 | 7,07 | 7,10 | 0,42% | 181.078,00 |
| 22.12.2023 | 7,05 | 7,12 | 7,04 | 7,07 | 0,14% | 264.777,00 |
| 21.12.2023 | 6,95 | 7,07 | 6,91 | 7,06 | 2,32% | 196.548,00 |
| 20.12.2023 | 6,90 | 7,12 | 6,89 | 6,90 | 0,29% | 411.559,00 |
| 19.12.2023 | 6,90 | 6,97 | 6,82 | 6,88 | 0,15% | 291.449,00 |
| 18.12.2023 | 6,82 | 6,95 | 6,80 | 6,87 | 1,03% | 369.239,00 |
| 15.12.2023 | 6,78 | 6,81 | 6,60 | 6,80 | 0,97% | 1.515.739,00 |
| 14.12.2023 | 6,71 | 6,80 | 6,64 | 6,74 | 0,52% | 442.714,00 |
| 13.12.2023 | 6,54 | 6,74 | 6,48 | 6,70 | 2,29% | 440.415,00 |
| 12.12.2023 | 6,55 | 6,56 | 6,47 | 6,55 | -0,30% | 265.642,00 |
| 11.12.2023 | 6,66 | 6,68 | 6,51 | 6,57 | -1,65% | 308.932,00 |
| 08.12.2023 | 6,61 | 6,70 | 6,58 | 6,68 | 0,83% | 316.122,00 |
| 07.12.2023 | 6,49 | 6,65 | 6,45 | 6,63 | 2,24% | 364.733,00 |