Vivani Medical Inc. VANI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,22-0,02 (-1,61 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $1,22 | -1,61 % | $1,23 | $1,26 | $1,22 | 63,75K |
| 2026-09-30 | $1,24 | +0,81 % | $1,24 | $1,27 | $1,24 | 119,10K |
| 2026-09-29 | $1,23 | -1,60 % | $1,25 | $1,25 | $1,22 | 82,90K |
| 2026-09-28 | $1,25 | +0,81 % | $1,24 | $1,27 | $1,23 | 107,00K |
| 2026-09-25 | $1,24 | +0,81 % | $1,25 | $1,26 | $1,23 | 128,20K |
| 2026-09-24 | $1,23 | 0,00 % | $1,23 | $1,24 | $1,22 | 80,20K |
| 2026-09-23 | $1,23 | -3,15 % | $1,26 | $1,27 | $1,21 | 149,10K |
| 2026-09-22 | $1,27 | +2,42 % | $1,24 | $1,31 | $1,24 | 174,90K |
| 2026-09-21 | $1,24 | +4,20 % | $1,20 | $1,27 | $1,20 | 131,80K |
| 2026-09-18 | $1,19 | -1,65 % | $1,22 | $1,23 | $1,17 | 904,50K |
| 2026-09-17 | $1,21 | -0,82 % | $1,22 | $1,24 | $1,21 | 219,80K |
| 2026-09-16 | $1,22 | -0,81 % | $1,23 | $1,24 | $1,22 | 141,80K |
| 2026-09-15 | $1,23 | -2,38 % | $1,26 | $1,27 | $1,21 | 208,60K |
| 2026-09-14 | $1,26 | -0,79 % | $1,26 | $1,28 | $1,24 | 150,50K |
| 2026-09-11 | $1,27 | +1,60 % | $1,25 | $1,29 | $1,24 | 249,30K |
| 2026-09-10 | $1,25 | -4,94 % | $1,31 | $1,31 | $1,25 | 254,30K |
| 2026-09-09 | $1,32 | -2,95 % | $1,36 | $1,36 | $1,32 | 282,50K |
| 2026-09-08 | $1,36 | -9,06 % | $1,50 | $1,50 | $1,34 | 465,80K |
| 2026-09-04 | $1,49 | +7,19 % | $1,40 | $1,51 | $1,38 | 475,10K |
| 2026-09-03 | $1,39 | -2,11 % | $1,44 | $1,47 | $1,37 | 231,10K |
| 2026-09-02 | $1,42 | +4,41 % | $1,37 | $1,45 | $1,37 | 140,40K |
| 2026-09-01 | $1,36 | -2,16 % | $1,36 | $1,39 | $1,35 | 191,50K |
| 2026-08-31 | $1,39 | -2,11 % | $1,44 | $1,48 | $1,37 | 208,20K |
| 2026-08-28 | $1,42 | +1,43 % | $1,41 | $1,43 | $1,39 | 163,00K |
| 2026-08-27 | $1,40 | -1,06 % | $1,42 | $1,42 | $1,39 | 86,70K |
| 2026-08-26 | $1,41 | -0,35 % | $1,43 | $1,45 | $1,37 | 215,70K |
| 2026-08-25 | $1,42 | +2,90 % | $1,38 | $1,42 | $1,34 | 200,50K |
| 2026-08-24 | $1,38 | 0,00 % | $1,40 | $1,41 | $1,34 | 174,30K |
| 2026-08-21 | $1,38 | -2,13 % | $1,44 | $1,44 | $1,37 | 104,70K |
| 2026-08-20 | $1,41 | +1,44 % | $1,36 | $1,42 | $1,36 | 108,10K |
| 2026-08-19 | $1,39 | -4,14 % | $1,46 | $1,53 | $1,30 | 789,10K |
| 2026-08-18 | $1,45 | +7,41 % | $1,35 | $1,45 | $1,34 | 349,80K |
| 2026-08-17 | $1,35 | -3,57 % | $1,40 | $1,40 | $1,35 | 124,80K |
| 2026-08-14 | $1,40 | +4,48 % | $1,34 | $1,42 | $1,34 | 114,30K |
| 2026-08-13 | $1,34 | -2,19 % | $1,39 | $1,40 | $1,31 | 197,10K |
| 2026-08-12 | $1,37 | -1,44 % | $1,40 | $1,43 | $1,34 | 155,40K |
| 2026-08-11 | $1,39 | -1,42 % | $1,41 | $1,41 | $1,38 | 54,60K |
| 2026-08-10 | $1,41 | 0,00 % | $1,44 | $1,44 | $1,35 | 194,40K |
| 2026-08-07 | $1,41 | +3,68 % | $1,43 | $1,44 | $1,38 | 195,70K |
| 2026-08-06 | $1,36 | -1,45 % | $1,38 | $1,40 | $1,36 | 53,00K |
| 2026-08-05 | $1,38 | -1,43 % | $1,43 | $1,43 | $1,35 | 87,50K |
| 2026-08-04 | $1,40 | +5,26 % | $1,34 | $1,42 | $1,33 | 157,40K |
| 2026-08-03 | $1,33 | +3,91 % | $1,29 | $1,37 | $1,27 | 146,20K |
| 2026-07-31 | $1,28 | -1,54 % | $1,32 | $1,32 | $1,28 | 34,50K |
| 2026-07-30 | $1,30 | +3,17 % | $1,28 | $1,32 | $1,27 | 89,00K |
| 2026-07-29 | $1,26 | -3,82 % | $1,32 | $1,32 | $1,26 | 85,00K |
| 2026-07-28 | $1,31 | +0,77 % | $1,31 | $1,31 | $1,24 | 218,40K |
| 2026-07-27 | $1,30 | +1,56 % | $1,30 | $1,32 | $1,26 | 134,20K |
| 2026-07-24 | $1,28 | -7,91 % | $1,37 | $1,37 | $1,25 | 203,20K |
| 2026-07-23 | $1,39 | 0,00 % | $1,38 | $1,39 | $1,34 | 203,60K |
| 2026-07-22 | $1,39 | -2,80 % | $1,46 | $1,48 | $1,38 | 296,10K |
| 2026-07-21 | $1,43 | +5,93 % | $1,35 | $1,47 | $1,35 | 205,90K |
| 2026-07-20 | $1,35 | +2,27 % | $1,32 | $1,38 | $1,31 | 186,40K |
| 2026-07-17 | $1,32 | -2,22 % | $1,34 | $1,38 | $1,28 | 470,40K |
| 2026-07-16 | $1,35 | -4,26 % | $1,49 | $1,49 | $1,34 | 650,60K |
| 2026-07-15 | $1,41 | +0,71 % | $1,41 | $1,44 | $1,36 | 305,10K |
| 2026-07-14 | $1,40 | -1,41 % | $1,40 | $1,45 | $1,39 | 224,60K |
| 2026-07-13 | $1,42 | +4,41 % | $1,39 | $1,48 | $1,34 | 628,70K |
| 2026-07-10 | $1,36 | -12,82 % | $1,52 | $1,54 | $1,32 | 1,04M |
| 2026-07-09 | $1,56 | -2,50 % | $1,58 | $1,66 | $1,47 | 1,23M |
| 2026-07-08 | $1,60 | +18,52 % | $1,36 | $1,62 | $1,33 | 2,32M |
| 2026-07-07 | $1,35 | +3,85 % | $1,32 | $1,42 | $1,26 | 11,56M |
| 2026-07-06 | $1,30 | +3,17 % | $1,26 | $1,32 | $1,26 | 198,60K |
| 2026-07-02 | $1,26 | +2,44 % | $1,24 | $1,35 | $1,23 | 1,33M |
| 2026-07-01 | $1,23 | -0,81 % | $1,20 | $1,25 | $1,20 | 49,00K |
| 2026-06-30 | $1,24 | +2,48 % | $1,21 | $1,26 | $1,19 | 167,90K |
| 2026-06-29 | $1,21 | +0,83 % | $1,21 | $1,24 | $1,18 | 46,80K |
| 2026-06-26 | $1,20 | +5,26 % | $1,15 | $1,22 | $1,15 | 164,60K |
| 2026-06-25 | $1,14 | -6,56 % | $1,21 | $1,25 | $1,13 | 299,00K |
| 2026-06-24 | $1,22 | +2,52 % | $1,21 | $1,24 | $1,16 | 217,10K |
| 2026-06-23 | $1,19 | +5,31 % | $1,14 | $1,20 | $1,14 | 247,30K |
| 2026-06-22 | $1,13 | -1,74 % | $1,18 | $1,18 | $1,13 | 76,30K |
| 2026-06-18 | $1,15 | 0,00 % | $1,15 | $1,18 | $1,15 | 201,90K |
| 2026-06-17 | $1,15 | -1,71 % | $1,18 | $1,21 | $1,14 | 113,90K |
| 2026-06-16 | $1,17 | +3,54 % | $1,22 | $1,24 | $1,16 | 344,00K |
| 2026-06-15 | $1,13 | +2,73 % | $1,17 | $1,19 | $1,10 | 204,00K |
| 2026-06-12 | $1,10 | -2,65 % | $1,13 | $1,14 | $1,10 | 118,40K |
| 2026-06-11 | $1,13 | 0,00 % | $1,15 | $1,15 | $1,12 | 102,10K |
| 2026-06-10 | $1,13 | -0,88 % | $1,13 | $1,16 | $1,13 | 56,10K |
| 2026-06-09 | $1,14 | -0,87 % | $1,15 | $1,17 | $1,13 | 145,10K |
| 2026-06-08 | $1,15 | -2,54 % | $1,18 | $1,21 | $1,14 | 131,80K |
| 2026-06-05 | $1,18 | -7,81 % | $1,26 | $1,26 | $1,17 | 157,20K |
| 2026-06-04 | $1,28 | 0,00 % | $1,28 | $1,30 | $1,26 | 102,60K |
| 2026-06-03 | $1,28 | -1,54 % | $1,31 | $1,31 | $1,26 | 117,30K |
| 2026-06-02 | $1,30 | +0,78 % | $1,27 | $1,32 | $1,23 | 223,30K |
| 2026-06-01 | $1,29 | -2,27 % | $1,32 | $1,33 | $1,25 | 216,30K |
| 2026-05-29 | $1,32 | +2,33 % | $1,29 | $1,33 | $1,26 | 146,30K |
| 2026-05-28 | $1,29 | +0,78 % | $1,25 | $1,31 | $1,25 | 123,60K |
| 2026-05-27 | $1,28 | +3,23 % | $1,23 | $1,30 | $1,22 | 195,70K |
| 2026-05-26 | $1,24 | +3,33 % | $1,20 | $1,25 | $1,19 | 222,90K |