Holen Sie sich die Stockscreener-App
3.73
1.58%
-0.06
Handel nachbörslich:
3.73
Viomi Technology Co Ltd Adr-Aktien (VIOT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $3.77 | $3.60 | $0.17 | 501,089.0 | -1.58% |
| 2025-08-13 | $3.89 | $3.68 | $0.21 | 575,466.0 | +1.34% |
| 2025-08-12 | $3.75 | $3.46 | $0.295 | 356,609.0 | +8.09% |
| 2025-08-11 | $3.67 | $3.37 | $0.30 | 620,545.0 | -4.68% |
| 2025-08-08 | $3.64 | $3.40 | $0.24 | 336,613.0 | +0.28% |
| 2025-08-07 | $3.72 | $3.52 | $0.20 | 392,430.0 | -2.16% |
| 2025-08-06 | $3.85 | $3.63 | $0.218 | 544,215.0 | -0.54% |
| 2025-08-05 | $3.77 | $3.32 | $0.45 | 605,596.0 | +6.59% |
| 2025-08-04 | $3.73 | $3.35 | $0.375 | 675,653.0 | +7.72% |
| 2025-08-01 | $3.28 | $2.98 | $0.30 | 266,380.0 | +2.21% |
| 2025-07-31 | $3.20 | $2.93 | $0.27 | 259,071.0 | +2.26% |
| 2025-07-30 | $3.30 | $3.06 | $0.24 | 588,351.0 | +3.33% |
| 2025-07-29 | $3.17 | $2.90 | $0.27 | 1,226,839.0 | -6.25% |
| 2025-07-28 | $3.30 | $3.03 | $0.268 | 490,099.0 | -0.31% |
| 2025-07-25 | $3.40 | $3.13 | $0.27 | 755,984.0 | -4.75% |
| 2025-07-24 | $3.64 | $3.10 | $0.54 | 1,081,290.0 | -6.39% |
| 2025-07-23 | $3.60 | $3.51 | $0.09 | 60,585.0 | +3.15% |
| 2025-07-22 | $3.50 | $3.19 | $0.31 | 489,978.0 | +2.65% |
| 2025-07-21 | $3.50 | $3.21 | $0.292 | 805,256.0 | +3.03% |
| 2025-07-18 | $3.50 | $3.20 | $0.30 | 853,077.0 | -1.20% |
| 2025-07-17 | $3.71 | $3.11 | $0.60 | 1,497,451.0 | -4.84% |
| 2025-07-16 | $3.80 | $3.39 | $0.4091 | 1,033,947.0 | -4.62% |
Viomi Technology Co Ltd Adr-Aktien (VIOT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Viomi Technology Co Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VIOT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Viomi Technology Co Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Viomi Technology Co Ltd Adr-Aktien (VIOT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $3.89 | $2.98 | $0.91 | 5,375,685.0 | +17.67% |
| 2025-07 | $3.90 | $1.33 | $2.57 | 45,759,153.0 | +134.81% |
| 2025-06 | $1.52 | $1.25 | $0.2699 | 3,173,662.0 | -2.53% |
| 2025-05 | $1.49 | $1.24 | $0.25 | 2,960,359.0 | +1.84% |
| 2025-04 | $1.72 | $1.22 | $0.4998 | 3,251,962.0 | -12.82% |
| 2025-03 | $2.38 | $1.47 | $0.91 | 6,447,843.0 | +0.00% |
| 2025-02 | $1.78 | $1.26 | $0.52 | 1,796,095.0 | +20.00% |
| 2025-01 | $1.59 | $1.21 | $0.3797 | 2,456,511.0 | -10.96% |
Viomi Technology Co Ltd Adr-Aktien (VIOT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.30 | $0.39 | 4,649,209.0 | -13.17% |
| 2024-11 | $1.83 | $1.27 | $0.56 | 4,704,444.0 | +29.46% |
| 2024-10 | $1.94 | $1.22 | $0.72 | 4,138,916.0 | -16.77% |
| 2024-09 | $1.68 | $1.18 | $0.4996 | 3,603,953.0 | +1.97% |
| 2024-08 | $1.91 | $0.9451 | $0.9649 | 8,255,604.0 | +55.90% |
| 2024-07 | $0.98 | $0.825 | $0.155 | 4,332,841.0 | +4.70% |
| 2024-06 | $0.95 | $0.75 | $0.20 | 2,211,716.0 | +17.87% |
| 2024-05 | $0.90 | $0.6417 | $0.2583 | 3,478,999.0 | +11.27% |
| 2024-04 | $0.7135 | $0.503 | $0.2105 | 1,826,198.0 | +31.48% |
| 2024-03 | $0.7229 | $0.5036 | $0.2193 | 2,793,021.0 | -14.29% |
| 2024-02 | $1.09 | $0.63 | $0.46 | 5,128,971.0 | -21.56% |
| 2024-01 | $0.9799 | $0.75 | $0.2299 | 1,645,993.0 | -19.68% |
Viomi Technology Co Ltd Adr-Aktien (VIOT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.01 | $0.765 | $0.245 | 2,668,172.0 | +7.53% |
| 2023-11 | $1.03 | $0.861 | $0.169 | 1,763,923.0 | -0.11% |
| 2023-10 | $1.02 | $0.88 | $0.14 | 1,145,603.0 | -7.82% |
| 2023-09 | $1.03 | $0.8301 | $0.1999 | 1,602,748.0 | +18.68% |
| 2023-08 | $1.05 | $0.85 | $0.20 | 946,801.0 | -18.17% |
| 2023-07 | $1.06 | $0.88 | $0.18 | 634,737.0 | +15.56% |
| 2023-06 | $1.06 | $0.83 | $0.23 | 987,751.0 | +4.65% |
| 2023-05 | $1.04 | $0.8097 | $0.2303 | 835,311.0 | -4.44% |
| 2023-04 | $1.03 | $0.82 | $0.21 | 626,535.0 | -12.62% |
| 2023-03 | $1.16 | $0.9402 | $0.2198 | 795,896.0 | +0.00% |
| 2023-02 | $1.60 | $1.02 | $0.58 | 1,024,589.0 | -29.45% |
| 2023-01 | $1.60 | $1.07 | $0.53 | 1,697,913.0 | +36.45% |
0.98%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):