2,710$
-0,73%
Echtzeit-Aktienkurs Valens Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Valens Semiconductor Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 2,73 | 2,80 | 2,67 | 2,69 | -1,47% | 203.452,00 |
30.05.2024 | 2,76 | 2,80 | 2,70 | 2,73 | 0,37% | 416.892,00 |
29.05.2024 | 2,67 | 2,74 | 2,64 | 2,72 | 0,00% | 221.361,00 |
28.05.2024 | 2,77 | 2,77 | 2,63 | 2,72 | 0,00% | 381.478,00 |
24.05.2024 | 2,63 | 2,78 | 2,62 | 2,72 | 4,21% | 505.833,00 |
23.05.2024 | 2,60 | 2,63 | 2,57 | 2,61 | 0,77% | 564.105,00 |
22.05.2024 | 2,56 | 2,62 | 2,49 | 2,59 | 1,57% | 316.890,00 |
21.05.2024 | 2,56 | 2,60 | 2,54 | 2,55 | -0,78% | 119.786,00 |
20.05.2024 | 2,56 | 2,58 | 2,52 | 2,57 | 1,18% | 178.268,00 |
17.05.2024 | 2,54 | 2,56 | 2,50 | 2,54 | 0,40% | 242.057,00 |
16.05.2024 | 2,45 | 2,60 | 2,45 | 2,53 | 2,43% | 583.731,00 |
15.05.2024 | 2,42 | 2,49 | 2,42 | 2,47 | 0,82% | 689.789,00 |
14.05.2024 | 2,45 | 2,50 | 2,44 | 2,45 | 0,41% | 233.176,00 |
13.05.2024 | 2,41 | 2,46 | 2,41 | 2,44 | -0,81% | 276.217,00 |
10.05.2024 | 2,41 | 2,47 | 2,41 | 2,46 | -0,40% | 371.877,00 |
09.05.2024 | 2,40 | 2,49 | 2,40 | 2,47 | 0,82% | 371.412,00 |
08.05.2024 | 2,47 | 2,47 | 2,41 | 2,45 | 0,00% | 335.508,00 |
07.05.2024 | 2,48 | 2,48 | 2,41 | 2,45 | 1,24% | 390.759,00 |
06.05.2024 | 2,42 | 2,48 | 2,40 | 2,42 | 0,41% | 263.286,00 |
03.05.2024 | 2,36 | 2,41 | 2,35 | 2,41 | 2,55% | 418.464,00 |
02.05.2024 | 2,37 | 2,37 | 2,33 | 2,35 | -0,42% | 385.121,00 |
01.05.2024 | 2,39 | 2,39 | 2,34 | 2,36 | 0,00% | 303.586,00 |
30.04.2024 | 2,37 | 2,37 | 2,34 | 2,36 | 0,00% | 280.722,00 |
29.04.2024 | 2,34 | 2,38 | 2,32 | 2,36 | 1,29% | 567.003,00 |
26.04.2024 | 2,42 | 2,47 | 2,32 | 2,33 | -3,72% | 374.224,00 |
25.04.2024 | 2,39 | 2,42 | 2,39 | 2,42 | 1,26% | 335.934,00 |
24.04.2024 | 2,40 | 2,46 | 2,39 | 2,39 | -0,42% | 380.633,00 |
23.04.2024 | 2,37 | 2,42 | 2,34 | 2,40 | 2,56% | 547.191,00 |
22.04.2024 | 2,33 | 2,37 | 2,27 | 2,34 | -0,43% | 643.090,00 |
19.04.2024 | 2,32 | 2,38 | 2,32 | 2,35 | -0,42% | 358.787,00 |
18.04.2024 | 2,34 | 2,38 | 2,33 | 2,36 | -0,42% | 224.704,00 |
17.04.2024 | 2,36 | 2,41 | 2,36 | 2,37 | 0,00% | 268.561,00 |
16.04.2024 | 2,35 | 2,40 | 2,29 | 2,37 | -1,25% | 425.488,00 |
15.04.2024 | 2,47 | 2,50 | 2,27 | 2,40 | -2,83% | 252.561,00 |
12.04.2024 | 2,47 | 2,49 | 2,38 | 2,47 | -0,40% | 1.451.250,00 |
11.04.2024 | 2,45 | 2,49 | 2,44 | 2,48 | 1,64% | 96.421,00 |
10.04.2024 | 2,39 | 2,46 | 2,35 | 2,44 | -0,41% | 236.903,00 |
09.04.2024 | 2,50 | 2,51 | 2,40 | 2,45 | -1,61% | 169.100,00 |
08.04.2024 | 2,43 | 2,52 | 2,43 | 2,49 | 1,22% | 225.698,00 |
05.04.2024 | 2,44 | 2,50 | 2,43 | 2,46 | 0,00% | 294.071,00 |
04.04.2024 | 2,44 | 2,48 | 2,42 | 2,46 | 1,23% | 262.971,00 |
03.04.2024 | 2,34 | 2,45 | 2,33 | 2,43 | 0,83% | 231.742,00 |
02.04.2024 | 2,37 | 2,41 | 2,36 | 2,41 | 0,00% | 184.311,00 |
01.04.2024 | 2,39 | 2,45 | 2,34 | 2,41 | 2,55% | 438.728,00 |
28.03.2024 | 2,39 | 2,39 | 2,32 | 2,35 | 0,00% | 133.631,00 |
27.03.2024 | 2,27 | 2,37 | 2,21 | 2,35 | 3,52% | 374.940,00 |
26.03.2024 | 2,18 | 2,27 | 2,16 | 2,27 | 3,65% | 265.519,00 |
25.03.2024 | 2,10 | 2,20 | 2,08 | 2,19 | 4,29% | 441.749,00 |
22.03.2024 | 2,00 | 2,10 | 2,00 | 2,10 | 2,44% | 262.070,00 |
21.03.2024 | 2,00 | 2,07 | 1,99 | 2,05 | 2,50% | 362.771,00 |
20.03.2024 | 2,02 | 2,03 | 1,96 | 2,00 | -0,99% | 255.980,00 |
19.03.2024 | 2,02 | 2,05 | 1,99 | 2,02 | 0,00% | 146.892,00 |
18.03.2024 | 1,99 | 2,05 | 1,96 | 2,02 | 3,06% | 240.210,00 |
15.03.2024 | 2,00 | 2,00 | 1,95 | 1,96 | -1,51% | 167.217,00 |
14.03.2024 | 2,02 | 2,04 | 1,91 | 1,99 | -2,45% | 490.035,00 |
13.03.2024 | 2,10 | 2,10 | 2,02 | 2,04 | -2,86% | 263.843,00 |
12.03.2024 | 2,15 | 2,15 | 2,05 | 2,10 | -0,94% | 220.907,00 |
11.03.2024 | 2,19 | 2,20 | 2,11 | 2,12 | -3,20% | 221.241,00 |
08.03.2024 | 2,18 | 2,21 | 2,16 | 2,19 | 0,00% | 199.572,00 |
07.03.2024 | 2,19 | 2,23 | 2,18 | 2,19 | -2,23% | 145.808,00 |
06.03.2024 | 2,23 | 2,29 | 2,18 | 2,24 | 0,45% | 226.679,00 |
05.03.2024 | 2,32 | 2,33 | 2,20 | 2,23 | -3,46% | 355.592,00 |
04.03.2024 | 2,20 | 2,31 | 2,16 | 2,31 | 6,94% | 288.480,00 |
01.03.2024 | 2,26 | 2,28 | 2,13 | 2,16 | -3,57% | 278.309,00 |
29.02.2024 | 2,28 | 2,37 | 2,24 | 2,24 | -5,49% | 179.707,00 |
28.02.2024 | 2,35 | 2,42 | 2,22 | 2,37 | 0,42% | 400.645,00 |
27.02.2024 | 2,28 | 2,38 | 2,25 | 2,36 | 3,06% | 253.271,00 |
26.02.2024 | 2,29 | 2,32 | 2,22 | 2,29 | 0,00% | 181.871,00 |
23.02.2024 | 2,35 | 2,36 | 2,11 | 2,29 | -2,55% | 369.337,00 |
22.02.2024 | 2,54 | 2,54 | 2,35 | 2,35 | -7,48% | 248.768,00 |
21.02.2024 | 2,56 | 2,56 | 2,39 | 2,54 | -0,78% | 312.262,00 |
20.02.2024 | 2,50 | 2,58 | 2,50 | 2,56 | 0,79% | 342.844,00 |
16.02.2024 | 2,60 | 2,62 | 2,46 | 2,54 | -1,17% | 191.443,00 |
15.02.2024 | 2,44 | 2,61 | 2,43 | 2,57 | 7,08% | 951.803,00 |
14.02.2024 | 2,35 | 2,42 | 2,32 | 2,40 | 3,90% | 400.912,00 |
13.02.2024 | 2,32 | 2,40 | 2,28 | 2,31 | -4,94% | 237.364,00 |
12.02.2024 | 2,33 | 2,43 | 2,32 | 2,43 | 5,19% | 858.148,00 |
09.02.2024 | 2,24 | 2,32 | 2,22 | 2,31 | 2,21% | 150.598,00 |
08.02.2024 | 2,23 | 2,27 | 2,22 | 2,26 | 2,26% | 263.735,00 |
07.02.2024 | 2,26 | 2,26 | 2,19 | 2,21 | -2,21% | 76.654,00 |
06.02.2024 | 2,24 | 2,27 | 2,16 | 2,26 | 1,80% | 77.156,00 |
05.02.2024 | 2,23 | 2,27 | 2,16 | 2,22 | -1,77% | 148.124,00 |
02.02.2024 | 2,34 | 2,34 | 2,25 | 2,26 | -2,59% | 103.037,00 |
01.02.2024 | 2,31 | 2,34 | 2,24 | 2,32 | 0,00% | 172.382,00 |
31.01.2024 | 2,40 | 2,40 | 2,29 | 2,32 | -2,52% | 204.060,00 |
30.01.2024 | 2,34 | 2,42 | 2,28 | 2,38 | 2,15% | 139.940,00 |
29.01.2024 | 2,40 | 2,40 | 2,32 | 2,33 | 0,00% | 144.266,00 |
26.01.2024 | 2,36 | 2,40 | 2,28 | 2,33 | 0,43% | 107.838,00 |
25.01.2024 | 2,35 | 2,37 | 2,32 | 2,32 | -0,43% | 77.221,00 |
24.01.2024 | 2,35 | 2,39 | 2,29 | 2,33 | 1,75% | 171.830,00 |
23.01.2024 | 2,05 | 2,30 | 2,05 | 2,29 | 12,81% | 193.334,00 |
22.01.2024 | 2,02 | 2,10 | 2,00 | 2,03 | 1,50% | 285.245,00 |
19.01.2024 | 2,08 | 2,08 | 1,98 | 2,00 | 0,00% | 343.818,00 |
18.01.2024 | 2,10 | 2,11 | 1,98 | 2,00 | -5,66% | 1.023.031,00 |
17.01.2024 | 2,22 | 2,22 | 2,11 | 2,12 | -6,19% | 434.619,00 |
16.01.2024 | 2,41 | 2,45 | 2,22 | 2,26 | -5,04% | 446.042,00 |
12.01.2024 | 2,50 | 2,54 | 2,34 | 2,38 | -4,80% | 218.273,00 |
11.01.2024 | 2,42 | 2,51 | 2,40 | 2,50 | 1,63% | 161.006,00 |
10.01.2024 | 2,37 | 2,51 | 2,32 | 2,46 | 3,80% | 314.618,00 |
09.01.2024 | 2,40 | 2,41 | 2,35 | 2,37 | -2,47% | 139.587,00 |