1,250$
-1,19%
Echtzeit-Aktienkurs MicroVision
Bid:
Ask:
Aktienkurse zur MicroVision Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,27 | 1,29 | 1,20 | 1,21 | -4,74% | 3.238.077,00 |
| 15.05.2024 | 1,53 | 1,53 | 1,25 | 1,27 | -9,64% | 4.295.149,00 |
| 14.05.2024 | 1,35 | 1,69 | 1,35 | 1,40 | 12,00% | 10.773.839,00 |
| 13.05.2024 | 1,22 | 1,36 | 1,22 | 1,25 | 2,88% | 3.023.839,00 |
| 10.05.2024 | 1,15 | 1,33 | 1,15 | 1,22 | -25,00% | 6.924.789,00 |
| 09.05.2024 | 1,62 | 1,63 | 1,56 | 1,62 | 0,00% | 1.005.108,00 |
| 08.05.2024 | 1,61 | 1,64 | 1,56 | 1,62 | 0,00% | 1.219.902,00 |
| 07.05.2024 | 1,69 | 1,69 | 1,61 | 1,62 | -2,99% | 838.661,00 |
| 06.05.2024 | 1,64 | 1,68 | 1,63 | 1,67 | 3,73% | 1.106.452,00 |
| 03.05.2024 | 1,61 | 1,68 | 1,58 | 1,61 | 1,90% | 1.228.358,00 |
| 02.05.2024 | 1,48 | 1,59 | 1,48 | 1,58 | 7,48% | 1.923.318,00 |
| 01.05.2024 | 1,45 | 1,54 | 1,41 | 1,47 | 1,38% | 956.968,00 |
| 30.04.2024 | 1,50 | 1,52 | 1,45 | 1,45 | -5,23% | 1.194.409,00 |
| 29.04.2024 | 1,53 | 1,56 | 1,48 | 1,53 | 2,00% | 1.149.405,00 |
| 26.04.2024 | 1,45 | 1,52 | 1,42 | 1,50 | 5,63% | 1.319.000,00 |
| 25.04.2024 | 1,45 | 1,45 | 1,39 | 1,42 | -0,70% | 1.244.704,00 |
| 24.04.2024 | 1,42 | 1,48 | 1,41 | 1,43 | 2,14% | 1.536.435,00 |
| 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% | 1.523.856,00 |
| 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% | 1.168.231,00 |
| 17.04.2024 | 1,49 | 1,50 | 1,41 | 1,44 | -2,04% | 1.361.900,00 |
| 16.04.2024 | 1,50 | 1,51 | 1,46 | 1,47 | -2,07% | 1.169.516,00 |
| 15.04.2024 | 1,65 | 1,65 | 1,50 | 1,50 | -6,19% | 1.946.518,00 |
| 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% | 1.384.094,00 |
| 10.04.2024 | 1,68 | 1,68 | 1,60 | 1,63 | -4,97% | 2.416.949,00 |
| 09.04.2024 | 1,73 | 1,79 | 1,68 | 1,71 | 0,00% | 1.216.375,00 |
| 08.04.2024 | 1,70 | 1,72 | 1,66 | 1,71 | 1,79% | 1.783.161,00 |
| 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% | 1.993.715,00 |
| 03.04.2024 | 1,70 | 1,71 | 1,62 | 1,67 | -1,18% | 1.524.924,00 |
| 02.04.2024 | 1,81 | 1,81 | 1,69 | 1,69 | -6,11% | 1.587.671,00 |
| 01.04.2024 | 1,84 | 1,85 | 1,75 | 1,80 | -2,17% | 1.645.111,00 |
| 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% | 1.644.764,00 |
| 26.03.2024 | 1,75 | 1,79 | 1,69 | 1,69 | -1,74% | 1.617.759,00 |
| 25.03.2024 | 1,76 | 1,82 | 1,72 | 1,72 | 1,18% | 2.003.787,00 |
| 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% | 3.551.924,00 |
| 20.03.2024 | 1,72 | 1,84 | 1,70 | 1,81 | 5,85% | 3.043.257,00 |
| 19.03.2024 | 1,80 | 1,81 | 1,68 | 1,71 | -3,39% | 4.602.674,00 |
| 18.03.2024 | 1,97 | 1,98 | 1,77 | 1,77 | -7,57% | 5.410.658,00 |
| 15.03.2024 | 2,09 | 2,15 | 1,91 | 1,92 | -7,49% | 6.370.969,00 |
| 14.03.2024 | 2,30 | 2,31 | 2,03 | 2,07 | -10,20% | 6.796.342,00 |
| 13.03.2024 | 2,30 | 2,34 | 2,24 | 2,31 | -1,07% | 2.375.728,00 |
| 12.03.2024 | 2,40 | 2,40 | 2,28 | 2,33 | -2,71% | 1.945.281,00 |
| 11.03.2024 | 2,50 | 2,53 | 2,36 | 2,40 | -3,04% | 2.422.079,00 |
| 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% | 2.491.177,00 |
| 06.03.2024 | 2,11 | 2,28 | 2,09 | 2,17 | 4,83% | 2.513.000,00 |
| 05.03.2024 | 2,10 | 2,18 | 2,04 | 2,07 | -6,76% | 3.243.765,00 |
| 04.03.2024 | 2,34 | 2,37 | 2,21 | 2,22 | -3,90% | 1.741.809,00 |
| 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% | 3.564.140,00 |
| 28.02.2024 | 2,28 | 2,28 | 2,15 | 2,15 | -3,89% | 2.508.227,00 |
| 27.02.2024 | 2,10 | 2,24 | 2,09 | 2,24 | 7,03% | 2.321.529,00 |
| 26.02.2024 | 2,00 | 2,10 | 1,99 | 2,09 | 4,50% | 1.877.192,00 |
| 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% | 1.383.802,00 |
| 21.02.2024 | 2,20 | 2,22 | 2,08 | 2,11 | -2,76% | 1.297.549,00 |
| 20.02.2024 | 2,27 | 2,27 | 2,10 | 2,17 | -3,13% | 2.027.090,00 |
| 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% | 1.330.243,00 |
| 14.02.2024 | 2,43 | 2,50 | 2,39 | 2,40 | -0,21% | 1.300.597,00 |
| 13.02.2024 | 2,52 | 2,53 | 2,38 | 2,41 | -7,50% | 1.760.018,00 |
| 12.02.2024 | 2,56 | 2,67 | 2,56 | 2,60 | -0,38% | 1.630.173,00 |
| 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% | 1.937.056,00 |
| 07.02.2024 | 2,39 | 2,44 | 2,35 | 2,37 | -2,07% | 1.342.736,00 |
| 06.02.2024 | 2,34 | 2,45 | 2,34 | 2,42 | 2,54% | 1.378.522,00 |
| 05.02.2024 | 2,39 | 2,41 | 2,33 | 2,36 | -3,28% | 1.562.237,00 |
| 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% | 1.677.847,00 |
| 31.01.2024 | 2,45 | 2,56 | 2,37 | 2,39 | -4,22% | 1.736.829,00 |
| 30.01.2024 | 2,54 | 2,57 | 2,44 | 2,49 | -1,78% | 2.206.420,00 |
| 29.01.2024 | 2,38 | 2,54 | 2,36 | 2,54 | 6,07% | 1.944.394,00 |
| 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% | 1.478.304,00 |
| 24.01.2024 | 2,40 | 2,43 | 2,31 | 2,35 | -0,42% | 2.006.233,00 |
| 23.01.2024 | 2,39 | 2,41 | 2,28 | 2,36 | 0,00% | 1.063.040,00 |
| 22.01.2024 | 2,28 | 2,42 | 2,25 | 2,36 | 3,28% | 1.536.591,00 |
| 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% | 1.350.401,00 |
| 17.01.2024 | 2,24 | 2,26 | 2,17 | 2,26 | 0,44% | 1.012.420,00 |
| 16.01.2024 | 2,40 | 2,40 | 2,23 | 2,25 | -7,41% | 2.385.576,00 |
| 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% | 1.928.326,00 |
| 10.01.2024 | 2,64 | 2,68 | 2,55 | 2,59 | -2,81% | 1.469.189,00 |
| 09.01.2024 | 2,69 | 2,80 | 2,63 | 2,67 | -0,93% | 1.679.877,00 |
| 08.01.2024 | 2,63 | 2,75 | 2,60 | 2,69 | 1,13% | 1.697.221,00 |
| 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% | 1.965.063,00 |
| 03.01.2024 | 2,55 | 2,60 | 2,48 | 2,53 | -2,32% | 1.780.787,00 |
| 02.01.2024 | 2,60 | 2,69 | 2,57 | 2,59 | -2,63% | 1.530.389,00 |
| 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% | 2.597.328,00 |
| 27.12.2023 | 2,80 | 2,98 | 2,68 | 2,70 | -1,82% | 4.424.589,00 |
| 26.12.2023 | 2,55 | 2,80 | 2,55 | 2,75 | 7,42% | 2.762.220,00 |
| 22.12.2023 | 2,54 | 2,62 | 2,51 | 2,56 | 0,79% | 1.693.492,00 |