1,109€
-5,38%
Echtzeit-Aktienkurs Microvision Inc.
Bid:
Ask:
Aktienkurse zur Microvision Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,21 | 1,22 | 1,12 | 1,12 | -4,64% | 66.442,00 |
| 15.05.2024 | 1,32 | 1,38 | 1,16 | 1,17 | -9,94% | 56.639,00 |
| 14.05.2024 | 1,20 | 1,51 | 1,16 | 1,30 | 11,80% | 145.427,00 |
| 13.05.2024 | 1,14 | 1,23 | 1,10 | 1,16 | 2,56% | 49.685,00 |
| 10.05.2024 | 1,05 | 1,21 | 1,05 | 1,14 | -23,28% | 192.598,00 |
| 09.05.2024 | 1,49 | 1,57 | 1,46 | 1,48 | -1,48% | 8.732,00 |
| 08.05.2024 | 1,48 | 1,52 | 1,48 | 1,50 | -1,12% | 877,00 |
| 07.05.2024 | 1,59 | 1,59 | 1,52 | 1,52 | 0,25% | 5.862,00 |
| 06.05.2024 | 1,52 | 1,52 | 1,47 | 1,51 | 1,53% | 1.180,00 |
| 03.05.2024 | 1,49 | 1,53 | 1,48 | 1,49 | 2,60% | 19.852,00 |
| 02.05.2024 | 1,37 | 1,47 | 1,34 | 1,45 | 5,22% | 18.204,00 |
| 30.04.2024 | 1,41 | 1,41 | 1,36 | 1,38 | -3,53% | 3.386,00 |
| 29.04.2024 | 1,42 | 1,45 | 1,38 | 1,43 | 1,82% | 26.267,00 |
| 26.04.2024 | 1,36 | 1,42 | 1,36 | 1,41 | 5,96% | 4.092,00 |
| 25.04.2024 | 1,37 | 1,37 | 1,30 | 1,33 | -0,91% | 46.663,00 |
| 24.04.2024 | 1,35 | 1,37 | 1,32 | 1,34 | 1,33% | 19.240,00 |
| 23.04.2024 | 1,34 | 1,34 | 1,29 | 1,32 | 1,66% | 13.791,00 |
| 22.04.2024 | 1,32 | 1,35 | 1,29 | 1,30 | -2,78% | 4.716,00 |
| 19.04.2024 | 1,38 | 1,45 | 1,33 | 1,34 | -4,77% | 23.364,00 |
| 18.04.2024 | 1,37 | 1,41 | 1,37 | 1,41 | 4,40% | 7.868,00 |
| 17.04.2024 | 1,40 | 1,41 | 1,35 | 1,35 | -4,44% | 730,00 |
| 16.04.2024 | 1,40 | 1,41 | 1,38 | 1,41 | -1,01% | 9.413,00 |
| 15.04.2024 | 1,50 | 1,50 | 1,42 | 1,42 | -6,33% | 4.445,00 |
| 12.04.2024 | 1,56 | 1,56 | 1,52 | 1,52 | -1,49% | 769,00 |
| 11.04.2024 | 1,54 | 1,57 | 1,54 | 1,54 | -0,23% | 592,00 |
| 10.04.2024 | 1,53 | 1,55 | 1,53 | 1,55 | -1,62% | 3.200,00 |
| 09.04.2024 | 1,56 | 1,64 | 1,56 | 1,57 | -0,08% | 4.570,00 |
| 08.04.2024 | 1,56 | 1,57 | 1,52 | 1,57 | 1,24% | 3.521,00 |
| 05.04.2024 | 1,57 | 1,60 | 1,52 | 1,55 | 1,20% | 5.049,00 |
| 04.04.2024 | 1,60 | 1,60 | 1,53 | 1,53 | -1,90% | 8.450,00 |
| 03.04.2024 | 1,61 | 1,63 | 1,55 | 1,56 | -1,31% | 33.883,00 |
| 02.04.2024 | 1,69 | 1,71 | 1,58 | 1,59 | -6,59% | 31.705,00 |
| 28.03.2024 | 1,70 | 1,75 | 1,65 | 1,70 | 3,50% | 8.382,00 |
| 27.03.2024 | 1,58 | 1,64 | 1,55 | 1,64 | 1,74% | 6.924,00 |
| 26.03.2024 | 1,58 | 1,62 | 1,58 | 1,61 | 0,72% | 23.651,00 |
| 25.03.2024 | 1,59 | 1,69 | 1,59 | 1,60 | 1,27% | 8.700,00 |
| 22.03.2024 | 1,58 | 1,60 | 1,58 | 1,58 | 0,00% | 11.049,00 |
| 21.03.2024 | 1,66 | 1,72 | 1,57 | 1,58 | -1,16% | 14.916,00 |
| 20.03.2024 | 1,63 | 1,65 | 1,57 | 1,60 | 0,29% | 14.911,00 |
| 19.03.2024 | 1,69 | 1,72 | 1,57 | 1,59 | -4,16% | 38.898,00 |
| 18.03.2024 | 1,81 | 1,88 | 1,66 | 1,66 | -6,61% | 25.670,00 |
| 15.03.2024 | 1,98 | 1,98 | 1,76 | 1,78 | -8,15% | 11.017,00 |
| 14.03.2024 | 2,14 | 2,14 | 1,88 | 1,94 | -6,37% | 22.840,00 |
| 13.03.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -1,87% | 580,00 |
| 12.03.2024 | 2,18 | 2,18 | 2,10 | 2,11 | -7,68% | 2.268,00 |
| 11.03.2024 | 2,27 | 2,29 | 2,23 | 2,29 | 1,15% | 6.350,00 |
| 08.03.2024 | 2,17 | 2,43 | 2,12 | 2,26 | 6,25% | 17.219,00 |
| 07.03.2024 | 1,97 | 2,14 | 1,97 | 2,13 | 3,30% | 5.861,00 |
| 06.03.2024 | 1,94 | 2,06 | 1,94 | 2,06 | 8,37% | 4.289,00 |
| 05.03.2024 | 2,03 | 2,03 | 1,90 | 1,90 | -7,14% | 8.989,00 |
| 04.03.2024 | 2,12 | 2,18 | 2,05 | 2,05 | -3,81% | 7.673,00 |
| 01.03.2024 | 2,21 | 2,23 | 2,10 | 2,13 | -2,23% | 3.258,00 |
| 29.02.2024 | 2,10 | 2,19 | 2,03 | 2,18 | 8,23% | 15.311,00 |
| 28.02.2024 | 2,06 | 2,06 | 1,98 | 2,01 | -1,47% | 8.942,00 |
| 27.02.2024 | 1,98 | 2,04 | 1,90 | 2,04 | 7,21% | 2.332,00 |
| 26.02.2024 | 1,88 | 1,90 | 1,86 | 1,90 | 2,36% | 4.802,00 |
| 23.02.2024 | 1,90 | 1,96 | 1,86 | 1,86 | -1,26% | 6.607,00 |
| 22.02.2024 | 2,00 | 2,02 | 1,88 | 1,88 | -2,75% | 4.750,00 |
| 21.02.2024 | 1,97 | 2,00 | 1,93 | 1,94 | -1,48% | 4.377,00 |
| 20.02.2024 | 2,00 | 2,01 | 1,96 | 1,97 | -4,52% | 11.416,00 |
| 19.02.2024 | 2,07 | 2,14 | 2,06 | 2,06 | -1,25% | 6.694,00 |
| 16.02.2024 | 2,25 | 2,25 | 2,08 | 2,08 | -6,27% | 2.655,00 |
| 15.02.2024 | 2,25 | 2,25 | 2,20 | 2,22 | -0,58% | 2.484,00 |
| 14.02.2024 | 2,25 | 2,31 | 2,24 | 2,24 | -0,13% | 10.436,00 |
| 13.02.2024 | 2,35 | 2,42 | 2,24 | 2,24 | -6,65% | 5.212,00 |
| 12.02.2024 | 2,40 | 2,42 | 2,38 | 2,40 | -0,66% | 3.900,00 |
| 09.02.2024 | 2,28 | 2,42 | 2,28 | 2,42 | 5,55% | 2.410,00 |
| 08.02.2024 | 2,27 | 2,29 | 2,27 | 2,29 | 3,69% | 555,00 |
| 07.02.2024 | 2,25 | 2,27 | 2,18 | 2,21 | 0,82% | - |
| 06.02.2024 | 2,23 | 2,23 | 2,18 | 2,19 | -0,59% | 5.960,00 |
| 05.02.2024 | 2,28 | 2,29 | 2,20 | 2,20 | -0,83% | 1.630,00 |
| 02.02.2024 | 2,20 | 2,22 | 2,20 | 2,22 | -0,52% | 193,00 |
| 01.02.2024 | 2,29 | 2,29 | 2,23 | 2,23 | -4,37% | 71,00 |
| 31.01.2024 | 2,24 | 2,33 | 2,24 | 2,33 | -0,32% | 6.222,00 |
| 30.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 4,32% | 50,00 |
| 29.01.2024 | 2,23 | 2,24 | 2,18 | 2,24 | 0,72% | 705,00 |
| 26.01.2024 | 2,24 | 2,24 | 2,23 | 2,23 | 1,23% | 2.004,00 |
| 25.01.2024 | 2,21 | 2,21 | 2,20 | 2,20 | 1,97% | 343,00 |
| 24.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,41% | 205,00 |
| 23.01.2024 | 2,11 | 2,20 | 2,11 | 2,13 | 1,84% | 1.250,00 |
| 22.01.2024 | 2,03 | 2,09 | 2,03 | 2,09 | 1,85% | 13.418,00 |
| 19.01.2024 | 2,05 | 2,10 | 2,05 | 2,05 | -0,65% | 900,00 |
| 18.01.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 0,76% | 800,00 |
| 17.01.2024 | 2,11 | 2,11 | 2,05 | 2,05 | -0,70% | 2.300,00 |
| 16.01.2024 | 2,18 | 2,18 | 2,06 | 2,06 | -6,10% | 16.218,00 |
| 15.01.2024 | 2,20 | 2,20 | 2,19 | 2,20 | -2,81% | 604,00 |
| 12.01.2024 | 2,31 | 2,31 | 2,23 | 2,26 | 3,48% | 359,00 |
| 11.01.2024 | 2,35 | 2,35 | 2,19 | 2,19 | -8,92% | 2.627,00 |
| 10.01.2024 | 2,42 | 2,42 | 2,40 | 2,40 | -1,76% | 1.597,00 |
| 09.01.2024 | 2,47 | 2,52 | 2,41 | 2,44 | -0,59% | 22.975,00 |
| 08.01.2024 | 2,39 | 2,46 | 2,39 | 2,46 | 1,09% | 1.034,00 |
| 05.01.2024 | 2,31 | 2,45 | 2,31 | 2,43 | 2,19% | 3.465,00 |
| 04.01.2024 | 2,29 | 2,39 | 2,29 | 2,38 | 2,54% | 277,00 |
| 03.01.2024 | 2,38 | 2,38 | 2,28 | 2,32 | -2,19% | 5.509,00 |
| 02.01.2024 | 2,44 | 2,47 | 2,37 | 2,37 | -7,67% | 5.969,00 |
| 29.12.2023 | 2,53 | 2,60 | 2,53 | 2,57 | 2,74% | 580,00 |
| 28.12.2023 | 2,44 | 2,58 | 2,41 | 2,50 | 2,44% | 5.953,00 |
| 27.12.2023 | 2,47 | 2,69 | 2,44 | 2,44 | 3,96% | 61.210,00 |
| 22.12.2023 | 2,27 | 2,35 | 2,26 | 2,35 | 2,00% | 1.700,00 |
| 21.12.2023 | 2,28 | 2,33 | 2,28 | 2,30 | 0,09% | 3.702,00 |