Valens Semiconductor Ltd. VLN
NYSE · Vereinigte Staaten · Elektronische Technologie
$1,86-0,02 (-1,06 %)
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 | $1,86 | -1,06 % | $1,89 | $1,89 | $1,82 | 76,03K |
| 2026-09-30 | $1,88 | +2,73 % | $1,85 | $1,89 | $1,84 | 387,00K |
| 2026-09-29 | $1,83 | +1,10 % | $1,83 | $1,88 | $1,81 | 399,30K |
| 2026-09-28 | $1,81 | -3,72 % | $1,86 | $1,88 | $1,80 | 466,70K |
| 2026-09-25 | $1,88 | +1,62 % | $1,85 | $1,90 | $1,84 | 430,00K |
| 2026-09-24 | $1,85 | -3,65 % | $1,87 | $1,88 | $1,83 | 490,30K |
| 2026-09-23 | $1,92 | 0,00 % | $1,90 | $1,92 | $1,83 | 640,80K |
| 2026-09-22 | $1,92 | +8,47 % | $1,86 | $1,92 | $1,80 | 1,21M |
| 2026-09-21 | $1,77 | +7,27 % | $1,70 | $1,78 | $1,69 | 940,50K |
| 2026-09-18 | $1,65 | +1,23 % | $1,65 | $1,67 | $1,61 | 745,00K |
| 2026-09-17 | $1,63 | +3,82 % | $1,63 | $1,69 | $1,59 | 762,40K |
| 2026-09-16 | $1,57 | -1,26 % | $1,62 | $1,62 | $1,55 | 439,00K |
| 2026-09-15 | $1,59 | -1,85 % | $1,61 | $1,62 | $1,56 | 602,40K |
| 2026-09-14 | $1,62 | -2,41 % | $1,65 | $1,65 | $1,60 | 563,70K |
| 2026-09-11 | $1,66 | +0,61 % | $1,68 | $1,73 | $1,65 | 752,60K |
| 2026-09-10 | $1,65 | -1,79 % | $1,67 | $1,67 | $1,62 | 592,00K |
| 2026-09-09 | $1,68 | -0,59 % | $1,70 | $1,72 | $1,64 | 702,60K |
| 2026-09-08 | $1,69 | -1,17 % | $1,73 | $1,76 | $1,67 | 988,00K |
| 2026-09-04 | $1,71 | +2,40 % | $1,67 | $1,74 | $1,66 | 622,90K |
| 2026-09-03 | $1,67 | -3,47 % | $1,73 | $1,73 | $1,64 | 1,03M |
| 2026-09-02 | $1,73 | +0,58 % | $1,74 | $1,75 | $1,69 | 452,60K |
| 2026-09-01 | $1,72 | -3,37 % | $1,73 | $1,74 | $1,69 | 558,40K |
| 2026-08-31 | $1,78 | -1,11 % | $1,78 | $1,82 | $1,74 | 626,20K |
| 2026-08-28 | $1,80 | -3,74 % | $1,84 | $1,89 | $1,79 | 491,80K |
| 2026-08-27 | $1,87 | +4,47 % | $1,83 | $1,87 | $1,80 | 495,30K |
| 2026-08-26 | $1,79 | -1,10 % | $1,81 | $1,84 | $1,78 | 250,40K |
| 2026-08-25 | $1,81 | +2,26 % | $1,80 | $1,82 | $1,74 | 626,60K |
| 2026-08-24 | $1,77 | -2,21 % | $1,78 | $1,79 | $1,69 | 1,20M |
| 2026-08-21 | $1,81 | +2,26 % | $1,81 | $1,82 | $1,75 | 702,10K |
| 2026-08-20 | $1,77 | -2,75 % | $1,77 | $1,82 | $1,72 | 601,40K |
| 2026-08-19 | $1,82 | -0,55 % | $1,84 | $1,88 | $1,76 | 688,00K |
| 2026-08-18 | $1,83 | -4,19 % | $1,82 | $1,96 | $1,77 | 1,45M |
| 2026-08-17 | $1,91 | -1,55 % | $1,94 | $2,00 | $1,89 | 1,06M |
| 2026-08-14 | $1,94 | 0,00 % | $1,97 | $2,04 | $1,90 | 1,16M |
| 2026-08-13 | $1,94 | +3,74 % | $1,82 | $2,06 | $1,82 | 2,02M |
| 2026-08-12 | $1,87 | +11,31 % | $1,98 | $1,98 | $1,77 | 2,77M |
| 2026-08-11 | $1,68 | +0,60 % | $1,69 | $1,71 | $1,67 | 734,60K |
| 2026-08-10 | $1,67 | -4,02 % | $1,75 | $1,75 | $1,66 | 508,90K |
| 2026-08-07 | $1,74 | +3,57 % | $1,70 | $1,75 | $1,68 | 628,10K |
| 2026-08-06 | $1,68 | -0,59 % | $1,69 | $1,71 | $1,63 | 523,20K |
| 2026-08-05 | $1,69 | -3,43 % | $1,77 | $1,77 | $1,66 | 630,20K |
| 2026-08-04 | $1,75 | +7,36 % | $1,73 | $1,78 | $1,71 | 896,90K |
| 2026-08-03 | $1,63 | +3,82 % | $1,55 | $1,65 | $1,54 | 640,20K |
| 2026-07-31 | $1,57 | +0,64 % | $1,60 | $1,63 | $1,53 | 892,10K |
| 2026-07-30 | $1,56 | +5,41 % | $1,50 | $1,57 | $1,50 | 659,40K |
| 2026-07-29 | $1,48 | -3,27 % | $1,51 | $1,56 | $1,47 | 608,10K |
| 2026-07-28 | $1,53 | -3,16 % | $1,55 | $1,58 | $1,41 | 1,31M |
| 2026-07-27 | $1,58 | -3,07 % | $1,63 | $1,67 | $1,53 | 1,10M |
| 2026-07-24 | $1,63 | -5,23 % | $1,72 | $1,72 | $1,62 | 789,60K |
| 2026-07-23 | $1,72 | -2,82 % | $1,71 | $1,79 | $1,71 | 564,40K |
| 2026-07-22 | $1,77 | 0,00 % | $1,73 | $1,81 | $1,70 | 548,70K |
| 2026-07-21 | $1,77 | +6,63 % | $1,73 | $1,80 | $1,72 | 1,10M |
| 2026-07-20 | $1,66 | -2,92 % | $1,71 | $1,74 | $1,63 | 1,12M |
| 2026-07-17 | $1,71 | -1,16 % | $1,72 | $1,76 | $1,62 | 1,26M |
| 2026-07-16 | $1,73 | -10,36 % | $1,85 | $1,87 | $1,72 | 1,96M |
| 2026-07-15 | $1,93 | -4,46 % | $2,04 | $2,08 | $1,87 | 1,09M |
| 2026-07-14 | $2,02 | +2,54 % | $2,02 | $2,05 | $1,99 | 784,50K |
| 2026-07-13 | $1,97 | -5,29 % | $2,02 | $2,06 | $1,97 | 1,12M |
| 2026-07-10 | $2,08 | -0,48 % | $2,09 | $2,11 | $2,02 | 637,90K |
| 2026-07-09 | $2,09 | +2,45 % | $2,10 | $2,13 | $2,04 | 714,00K |
| 2026-07-08 | $2,04 | +0,49 % | $1,98 | $2,05 | $1,95 | 1,10M |
| 2026-07-07 | $2,03 | -3,79 % | $2,04 | $2,07 | $1,98 | 1,34M |
| 2026-07-06 | $2,11 | +1,93 % | $2,10 | $2,24 | $2,10 | 1,10M |
| 2026-07-02 | $2,07 | -7,17 % | $2,25 | $2,29 | $2,05 | 1,81M |
| 2026-07-01 | $2,23 | -1,33 % | $2,22 | $2,34 | $2,19 | 1,38M |
| 2026-06-30 | $2,26 | +4,15 % | $2,16 | $2,38 | $2,16 | 2,04M |
| 2026-06-29 | $2,17 | +9,60 % | $2,01 | $2,24 | $1,97 | 1,93M |
| 2026-06-26 | $1,98 | -2,94 % | $1,97 | $2,02 | $1,94 | 1,28M |
| 2026-06-25 | $2,04 | +0,99 % | $2,10 | $2,12 | $1,95 | 2,24M |
| 2026-06-24 | $2,02 | -7,34 % | $2,15 | $2,16 | $2,00 | 1,96M |
| 2026-06-23 | $2,18 | -0,91 % | $2,09 | $2,23 | $2,08 | 1,08M |
| 2026-06-22 | $2,20 | -9,84 % | $2,49 | $2,49 | $2,19 | 2,52M |
| 2026-06-18 | $2,44 | +7,49 % | $2,38 | $2,46 | $2,29 | 6,69M |
| 2026-06-17 | $2,27 | -3,40 % | $2,36 | $2,45 | $2,24 | 1,64M |
| 2026-06-16 | $2,35 | -4,08 % | $2,46 | $2,65 | $2,33 | 2,62M |
| 2026-06-15 | $2,45 | +10,86 % | $2,36 | $2,49 | $2,31 | 3,31M |
| 2026-06-12 | $2,21 | 0,00 % | $2,18 | $2,28 | $2,13 | 1,85M |
| 2026-06-11 | $2,21 | +5,24 % | $2,14 | $2,22 | $2,07 | 2,36M |
| 2026-06-10 | $2,10 | -2,33 % | $2,11 | $2,22 | $2,06 | 1,86M |
| 2026-06-09 | $2,15 | -4,44 % | $2,32 | $2,40 | $2,01 | 4,93M |
| 2026-06-08 | $2,25 | +6,64 % | $2,31 | $2,39 | $2,19 | 5,55M |
| 2026-06-05 | $2,11 | -34,67 % | $3,10 | $3,14 | $1,71 | 17,42M |
| 2026-06-04 | $3,23 | +0,31 % | $3,03 | $3,38 | $2,93 | 1,52M |
| 2026-06-03 | $3,22 | -2,72 % | $3,33 | $3,46 | $3,15 | 1,92M |
| 2026-06-02 | $3,31 | -1,19 % | $3,40 | $3,63 | $3,29 | 2,26M |
| 2026-06-01 | $3,35 | -5,10 % | $3,40 | $3,50 | $3,21 | 2,62M |
| 2026-05-29 | $3,53 | +0,86 % | $3,71 | $3,71 | $3,37 | 4,48M |
| 2026-05-28 | $3,50 | +11,11 % | $3,17 | $3,50 | $3,07 | 3,53M |
| 2026-05-27 | $3,15 | -3,37 % | $3,37 | $3,39 | $3,06 | 2,26M |
| 2026-05-26 | $3,26 | +1,24 % | $3,35 | $3,44 | $3,06 | 2,79M |