MicroVision, Inc. MVIS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$1,49-0,01 (-0,67 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,50 | -0,33 % | $1,50 | $1,51 | $1,43 | 597,58K |
| 2026-09-30 | $1,50 | +2,74 % | $1,48 | $1,57 | $1,44 | 802,50K |
| 2026-09-29 | $1,46 | 0,00 % | $1,51 | $1,52 | $1,40 | 1,04M |
| 2026-09-28 | $1,46 | -8,75 % | $1,60 | $1,60 | $1,45 | 1,10M |
| 2026-09-25 | $1,60 | -1,23 % | $1,65 | $1,65 | $1,54 | 1,28M |
| 2026-09-24 | $1,62 | 0,00 % | $1,63 | $1,65 | $1,54 | 1,06M |
| 2026-09-23 | $1,62 | -3,57 % | $1,67 | $1,70 | $1,62 | 804,60K |
| 2026-09-22 | $1,68 | +0,60 % | $1,70 | $1,73 | $1,64 | 740,10K |
| 2026-09-21 | $1,67 | +0,60 % | $1,72 | $1,83 | $1,67 | 1,09M |
| 2026-09-18 | $1,66 | +1,84 % | $1,67 | $1,74 | $1,65 | 1,21M |
| 2026-09-17 | $1,63 | 0,00 % | $1,64 | $1,86 | $1,62 | 3,59M |
| 2026-09-16 | $1,63 | +6,54 % | $1,55 | $1,67 | $1,41 | 3,32M |
| 2026-09-15 | $1,53 | -6,13 % | $1,63 | $1,64 | $1,51 | 780,30K |
| 2026-09-14 | $1,63 | -0,61 % | $1,58 | $1,65 | $1,50 | 1,78M |
| 2026-09-11 | $1,64 | +3,14 % | $1,60 | $1,70 | $1,58 | 1,03M |
| 2026-09-10 | $1,59 | -1,24 % | $1,55 | $1,61 | $1,52 | 805,60K |
| 2026-09-09 | $1,61 | -3,59 % | $1,63 | $1,66 | $1,54 | 3,41M |
| 2026-09-08 | $1,67 | +1,21 % | $1,64 | $1,70 | $1,61 | 650,70K |
| 2026-09-04 | $1,65 | -0,60 % | $1,69 | $1,69 | $1,58 | 761,30K |
| 2026-09-03 | $1,66 | +0,61 % | $1,68 | $1,69 | $1,59 | 873,80K |
| 2026-09-02 | $1,65 | -4,07 % | $1,73 | $1,75 | $1,64 | 798,90K |
| 2026-09-01 | $1,72 | -4,97 % | $1,77 | $1,79 | $1,68 | 896,80K |
| 2026-08-31 | $1,81 | -1,63 % | $1,85 | $1,89 | $1,78 | 791,60K |
| 2026-08-28 | $1,84 | -2,13 % | $1,88 | $1,90 | $1,77 | 689,60K |
| 2026-08-27 | $1,88 | +1,62 % | $1,89 | $1,93 | $1,84 | 1,02M |
| 2026-08-26 | $1,85 | +2,21 % | $1,78 | $1,91 | $1,75 | 968,00K |
| 2026-08-25 | $1,81 | +6,47 % | $1,72 | $1,85 | $1,68 | 1,51M |
| 2026-08-24 | $1,70 | +2,41 % | $1,73 | $1,80 | $1,68 | 1,87M |
| 2026-08-21 | $1,66 | -5,14 % | $1,76 | $1,78 | $1,65 | 1,74M |
| 2026-08-20 | $1,75 | -1,13 % | $1,75 | $1,88 | $1,72 | 1,96M |
| 2026-08-19 | $1,77 | -1,67 % | $1,81 | $1,82 | $1,71 | 2,99M |
| 2026-08-18 | $1,80 | -15,89 % | $2,05 | $2,06 | $1,72 | 6,62M |
| 2026-08-17 | $2,14 | -4,46 % | $2,19 | $2,33 | $2,05 | 1,91M |
| 2026-08-14 | $2,24 | -40,58 % | $2,31 | $2,37 | $1,96 | 13,65M |
| 2026-08-13 | $3,77 | -18,92 % | $4,57 | $4,80 | $3,69 | 2,25M |
| 2026-08-12 | $4,65 | +27,75 % | $3,67 | $4,90 | $3,67 | 1,84M |
| 2026-08-11 | $3,64 | -2,15 % | $3,73 | $3,86 | $3,53 | 676,60K |
| 2026-08-10 | $3,72 | +9,73 % | $3,41 | $4,24 | $3,41 | 1,31M |
| 2026-08-07 | $3,39 | +3,99 % | $3,28 | $3,52 | $3,11 | 772,30K |
| 2026-08-06 | $3,26 | +2,52 % | $3,15 | $3,44 | $3,15 | 636,40K |
| 2026-08-05 | $3,18 | -13,11 % | $3,62 | $3,65 | $3,17 | 1,26M |
| 2026-08-04 | $3,66 | -4,94 % | $3,91 | $3,91 | $3,60 | 602,30K |
| 2026-08-03 | $3,85 | -4,94 % | $4,06 | $4,23 | $3,62 | 798,70K |
| 2026-07-31 | $4,05 | +12,50 % | $3,75 | $4,05 | $3,45 | 271,88K |
| 2026-07-30 | $3,60 | 0,00 % | $3,75 | $3,75 | $3,45 | 342,13K |
| 2026-07-29 | $3,60 | -4,00 % | $3,90 | $3,90 | $3,45 | 249,35K |
| 2026-07-28 | $3,75 | 0,00 % | $3,90 | $3,90 | $3,60 | 294,18K |
| 2026-07-27 | $3,75 | 0,00 % | $3,75 | $3,90 | $3,45 | 278,57K |
| 2026-07-24 | $3,75 | -10,71 % | $4,20 | $4,20 | $3,75 | 506,62K |
| 2026-07-23 | $4,20 | -6,67 % | $4,50 | $4,50 | $4,20 | 595,37K |
| 2026-07-22 | $4,50 | -11,76 % | $4,50 | $4,80 | $4,20 | 1,96M |
| 2026-07-21 | $5,10 | +13,33 % | $4,65 | $5,25 | $4,65 | 392,99K |
| 2026-07-20 | $4,50 | 0,00 % | $4,50 | $4,65 | $4,35 | 249,37K |
| 2026-07-17 | $4,50 | 0,00 % | $4,50 | $4,80 | $4,35 | 276,97K |
| 2026-07-16 | $4,50 | -3,23 % | $4,65 | $4,80 | $4,35 | 490,29K |
| 2026-07-15 | $4,65 | -8,82 % | $5,40 | $5,40 | $4,65 | 714,84K |
| 2026-07-14 | $5,10 | -10,53 % | $5,70 | $6,75 | $5,10 | 818,55K |
| 2026-07-13 | $5,70 | 0,00 % | $5,70 | $6,00 | $5,55 | 290,74K |
| 2026-07-10 | $5,70 | -5,00 % | $5,85 | $6,00 | $5,70 | 289,81K |
| 2026-07-09 | $6,00 | +2,56 % | $5,70 | $6,00 | $5,40 | 368,41K |
| 2026-07-08 | $5,85 | +2,63 % | $5,70 | $6,15 | $5,55 | 404,08K |
| 2026-07-07 | $5,70 | +5,56 % | $5,40 | $5,70 | $4,95 | 541,21K |
| 2026-07-06 | $5,40 | -5,26 % | $5,55 | $5,85 | $5,10 | 484,11K |
| 2026-07-02 | $5,70 | -9,52 % | $5,85 | $6,00 | $5,25 | 557,35K |
| 2026-07-01 | $6,30 | +27,27 % | $4,95 | $6,30 | $4,80 | 1,52M |
| 2026-06-30 | $4,95 | +10,00 % | $4,50 | $5,10 | $4,20 | 823,78K |
| 2026-06-29 | $4,50 | +7,14 % | $5,10 | $5,10 | $3,90 | 2,65M |
| 2026-06-26 | $4,20 | -9,68 % | $4,65 | $4,80 | $4,20 | 2,73M |
| 2026-06-25 | $4,65 | 0,00 % | $4,80 | $4,80 | $4,50 | 473,91K |
| 2026-06-24 | $4,65 | -8,82 % | $5,10 | $5,25 | $4,65 | 769,82K |
| 2026-06-23 | $5,10 | -5,56 % | $5,25 | $5,40 | $5,10 | 321,51K |
| 2026-06-22 | $5,40 | 0,00 % | $5,55 | $5,55 | $5,25 | 364,93K |
| 2026-06-18 | $5,40 | -2,70 % | $5,85 | $5,85 | $5,40 | 984,59K |
| 2026-06-17 | $5,55 | -2,63 % | $5,70 | $6,00 | $5,55 | 348,04K |
| 2026-06-16 | $5,70 | -2,56 % | $5,85 | $6,00 | $5,55 | 381,90K |
| 2026-06-15 | $5,85 | +8,33 % | $5,70 | $6,15 | $5,70 | 595,11K |
| 2026-06-12 | $5,40 | 0,00 % | $5,40 | $5,85 | $5,40 | 376,42K |
| 2026-06-11 | $5,40 | -2,70 % | $5,55 | $5,70 | $5,10 | 404,79K |
| 2026-06-10 | $5,55 | +2,78 % | $5,40 | $6,15 | $5,25 | 1,24M |
| 2026-06-09 | $5,40 | -7,69 % | $5,85 | $5,85 | $5,25 | 947,44K |
| 2026-06-08 | $5,85 | 0,00 % | $6,15 | $6,15 | $5,85 | 365,19K |
| 2026-06-05 | $5,85 | -9,30 % | $6,45 | $6,45 | $5,85 | 499,90K |
| 2026-06-04 | $6,45 | 0,00 % | $6,30 | $6,60 | $6,00 | 434,13K |
| 2026-06-03 | $6,45 | +4,88 % | $6,45 | $6,60 | $5,70 | 777,47K |
| 2026-06-02 | $6,15 | -31,67 % | $7,80 | $7,95 | $6,00 | 1,95M |
| 2026-06-01 | $9,00 | -1,64 % | $9,15 | $9,30 | $9,00 | 396,91K |
| 2026-05-29 | $9,15 | -3,17 % | $9,45 | $9,45 | $8,85 | 474,15K |
| 2026-05-28 | $9,45 | -1,56 % | $9,60 | $9,60 | $8,85 | 400,56K |
| 2026-05-27 | $9,60 | -1,54 % | $9,90 | $9,90 | $9,30 | 281,79K |
| 2026-05-26 | $9,75 | +4,84 % | $9,45 | $10,05 | $9,00 | 534,10K |