VivoSim Labs Inc VIVS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,1964-0,01 (-5,35 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,20 | -4,76 % | $0,21 | $0,21 | $0,19 | 707,90K |
| 2026-10-01 | $0,21 | 0,00 % | $0,21 | $0,22 | $0,21 | 185,30K |
| 2026-09-30 | $0,21 | +5,00 % | $0,20 | $0,22 | $0,20 | 558,10K |
| 2026-09-29 | $0,20 | -9,09 % | $0,23 | $0,23 | $0,20 | 647,80K |
| 2026-09-28 | $0,22 | 0,00 % | $0,23 | $0,23 | $0,22 | 423,90K |
| 2026-09-25 | $0,22 | -4,35 % | $0,23 | $0,23 | $0,22 | 253,00K |
| 2026-09-24 | $0,23 | 0,00 % | $0,23 | $0,23 | $0,22 | 559,00K |
| 2026-09-23 | $0,23 | -4,17 % | $0,24 | $0,24 | $0,22 | 615,40K |
| 2026-09-22 | $0,24 | -4,00 % | $0,25 | $0,26 | $0,23 | 1,24M |
| 2026-09-21 | $0,25 | +8,70 % | $0,23 | $0,26 | $0,22 | 1,45M |
| 2026-09-18 | $0,23 | -11,54 % | $0,26 | $0,26 | $0,22 | 1,57M |
| 2026-09-17 | $0,26 | 0,00 % | $0,27 | $0,27 | $0,26 | 595,10K |
| 2026-09-16 | $0,26 | -3,70 % | $0,27 | $0,27 | $0,25 | 6,39M |
| 2026-09-15 | $0,27 | -3,57 % | $0,28 | $0,28 | $0,27 | 304,70K |
| 2026-09-14 | $0,28 | 0,00 % | $0,29 | $0,29 | $0,27 | 389,10K |
| 2026-09-11 | $0,28 | -6,67 % | $0,30 | $0,30 | $0,28 | 419,90K |
| 2026-09-10 | $0,30 | +7,14 % | $0,28 | $0,30 | $0,27 | 1,40M |
| 2026-09-09 | $0,28 | 0,00 % | $0,28 | $0,29 | $0,27 | 398,20K |
| 2026-09-08 | $0,28 | 0,00 % | $0,28 | $0,29 | $0,27 | 696,90K |
| 2026-09-04 | $0,28 | 0,00 % | $0,28 | $0,28 | $0,28 | 267,90K |
| 2026-09-03 | $0,28 | 0,00 % | $0,28 | $0,28 | $0,27 | 606,30K |
| 2026-09-02 | $0,28 | 0,00 % | $0,28 | $0,28 | $0,27 | 386,60K |
| 2026-09-01 | $0,28 | -3,45 % | $0,30 | $0,30 | $0,27 | 366,40K |
| 2026-08-31 | $0,29 | 0,00 % | $0,29 | $0,29 | $0,28 | 358,80K |
| 2026-08-28 | $0,29 | 0,00 % | $0,29 | $0,30 | $0,29 | 230,80K |
| 2026-08-27 | $0,29 | 0,00 % | $0,29 | $0,30 | $0,28 | 333,00K |
| 2026-08-26 | $0,29 | 0,00 % | $0,29 | $0,30 | $0,28 | 283,10K |
| 2026-08-25 | $0,29 | 0,00 % | $0,29 | $0,30 | $0,28 | 647,90K |
| 2026-08-24 | $0,29 | 0,00 % | $0,28 | $0,30 | $0,28 | 969,80K |
| 2026-08-21 | $0,29 | +3,57 % | $0,28 | $0,29 | $0,27 | 715,80K |
| 2026-08-20 | $0,28 | 0,00 % | $0,28 | $0,28 | $0,27 | 803,20K |
| 2026-08-19 | $0,28 | 0,00 % | $0,28 | $0,29 | $0,27 | 1,77M |
| 2026-08-18 | $0,28 | -12,50 % | $0,31 | $0,32 | $0,26 | 2,06M |
| 2026-08-17 | $0,32 | 0,00 % | $0,32 | $0,33 | $0,31 | 1,11M |
| 2026-08-14 | $0,32 | -3,03 % | $0,33 | $0,33 | $0,32 | 1,51M |
| 2026-08-13 | $0,33 | 0,00 % | $0,33 | $0,34 | $0,32 | 1,47M |
| 2026-08-12 | $0,33 | -5,71 % | $0,35 | $0,35 | $0,33 | 2,25M |
| 2026-08-11 | $0,35 | -2,78 % | $0,36 | $0,37 | $0,35 | 3,28M |
| 2026-08-10 | $0,36 | -23,40 % | $0,41 | $0,42 | $0,35 | 6,77M |
| 2026-08-07 | $0,47 | +42,42 % | $0,32 | $0,58 | $0,31 | 97,92M |
| 2026-08-06 | $0,33 | -8,33 % | $0,39 | $0,39 | $0,31 | 3,03M |
| 2026-08-05 | $0,36 | -2,70 % | $0,37 | $0,38 | $0,35 | 1,15M |
| 2026-08-04 | $0,37 | +12,12 % | $0,33 | $0,38 | $0,32 | 2,93M |
| 2026-08-03 | $0,33 | -2,94 % | $0,34 | $0,35 | $0,32 | 1,65M |
| 2026-07-31 | $0,34 | -12,82 % | $0,42 | $0,42 | $0,32 | 5,88M |
| 2026-07-30 | $0,39 | +14,71 % | $0,34 | $0,42 | $0,31 | 5,64M |
| 2026-07-29 | $0,34 | -10,53 % | $0,37 | $0,37 | $0,33 | 1,09M |
| 2026-07-28 | $0,38 | -2,56 % | $0,38 | $0,39 | $0,36 | 592,80K |
| 2026-07-27 | $0,39 | -7,14 % | $0,39 | $0,40 | $0,36 | 1,38M |
| 2026-07-24 | $0,42 | -6,67 % | $0,45 | $0,45 | $0,41 | 1,51M |
| 2026-07-23 | $0,45 | -2,17 % | $0,45 | $0,46 | $0,43 | 995,50K |
| 2026-07-22 | $0,46 | +2,22 % | $0,43 | $0,48 | $0,43 | 2,67M |
| 2026-07-21 | $0,45 | -10,00 % | $0,56 | $0,57 | $0,44 | 66,21M |
| 2026-07-20 | $0,50 | -13,79 % | $0,56 | $0,58 | $0,49 | 2,23M |
| 2026-07-17 | $0,58 | -4,92 % | $0,57 | $0,60 | $0,52 | 3,85M |
| 2026-07-16 | $0,61 | -28,24 % | $0,70 | $0,71 | $0,59 | 11,66M |
| 2026-07-15 | $0,85 | +2,41 % | $1,49 | $1,57 | $0,84 | 115,45M |
| 2026-07-14 | $0,83 | +2,47 % | $0,81 | $0,83 | $0,80 | 76,00K |
| 2026-07-13 | $0,81 | -7,95 % | $0,89 | $0,89 | $0,78 | 125,10K |
| 2026-07-10 | $0,88 | +10,00 % | $0,82 | $0,88 | $0,80 | 947,60K |
| 2026-07-09 | $0,80 | +2,56 % | $0,86 | $0,87 | $0,78 | 113,60K |
| 2026-07-08 | $0,78 | -13,33 % | $0,91 | $0,92 | $0,78 | 188,40K |
| 2026-07-07 | $0,90 | -9,09 % | $0,97 | $0,99 | $0,89 | 118,10K |
| 2026-07-06 | $0,99 | +1,02 % | $0,99 | $1,02 | $0,97 | 39,50K |
| 2026-07-02 | $0,98 | -7,55 % | $1,05 | $1,06 | $0,95 | 128,10K |
| 2026-07-01 | $1,06 | -0,93 % | $1,05 | $1,07 | $1,00 | 115,70K |
| 2026-06-30 | $1,07 | +0,94 % | $1,06 | $1,09 | $1,00 | 177,40K |
| 2026-06-29 | $1,06 | +2,91 % | $1,12 | $1,12 | $0,95 | 706,30K |
| 2026-06-26 | $1,03 | -3,74 % | $1,09 | $1,13 | $1,02 | 53,70K |
| 2026-06-25 | $1,07 | -1,83 % | $1,11 | $1,13 | $1,07 | 39,00K |
| 2026-06-24 | $1,09 | -3,54 % | $1,15 | $1,15 | $1,08 | 61,40K |
| 2026-06-23 | $1,13 | 0,00 % | $1,10 | $1,18 | $1,10 | 64,80K |
| 2026-06-22 | $1,13 | +2,73 % | $1,15 | $1,21 | $1,12 | 259,50K |
| 2026-06-18 | $1,10 | -2,65 % | $1,15 | $1,18 | $1,10 | 88,50K |
| 2026-06-17 | $1,13 | -3,42 % | $1,19 | $1,19 | $1,13 | 103,50K |
| 2026-06-16 | $1,17 | -3,31 % | $1,19 | $1,21 | $1,15 | 58,60K |
| 2026-06-15 | $1,21 | +6,14 % | $1,17 | $1,25 | $1,17 | 66,40K |
| 2026-06-12 | $1,14 | -1,72 % | $1,19 | $1,26 | $1,13 | 34,30K |
| 2026-06-11 | $1,16 | -1,69 % | $1,18 | $1,19 | $1,15 | 23,90K |
| 2026-06-10 | $1,18 | -0,84 % | $1,19 | $1,21 | $1,15 | 15,50K |
| 2026-06-09 | $1,19 | 0,00 % | $1,21 | $1,21 | $1,13 | 38,80K |
| 2026-06-08 | $1,19 | -0,83 % | $1,21 | $1,26 | $1,16 | 23,80K |
| 2026-06-05 | $1,20 | -11,11 % | $1,32 | $1,35 | $1,18 | 201,20K |
| 2026-06-04 | $1,35 | +7,14 % | $1,30 | $1,35 | $1,27 | 115,40K |
| 2026-06-03 | $1,26 | -1,56 % | $1,29 | $1,30 | $1,25 | 34,90K |
| 2026-06-02 | $1,28 | -0,78 % | $1,27 | $1,30 | $1,26 | 31,90K |
| 2026-06-01 | $1,29 | -1,53 % | $1,29 | $1,30 | $1,25 | 63,50K |
| 2026-05-29 | $1,31 | 0,00 % | $1,30 | $1,33 | $1,27 | 59,50K |
| 2026-05-28 | $1,31 | +1,55 % | $1,29 | $1,31 | $1,25 | 25,50K |
| 2026-05-27 | $1,29 | 0,00 % | $1,32 | $1,34 | $1,28 | 20,20K |