名前 | VIA optronics AG American Depositary Shares each representing one-fifth of an Ordinary Share |
ティッカー | VIAO |
国 | nan |
上場年 | 2020.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.75 | 14.23 | 14.38 | 14.46 | 65500.0 | 14.46 |
2021-02-12 | 14.77 | 14.15 | 14.7 | 14.26 | 9200.0 | 14.26 |
2021-02-11 | 15.0 | 14.27 | 15.0 | 14.62 | 11500.0 | 14.62 |
2021-02-10 | 15.0 | 14.18 | 15.0 | 14.58 | 10600.0 | 14.58 |
2021-02-09 | 15.23 | 14.21 | 14.67 | 14.7 | 16100.0 | 14.7 |
2021-02-08 | 14.5 | 14.27 | 14.41 | 14.41 | 31000.0 | 14.41 |
2021-02-05 | 14.41 | 14.01 | 14.41 | 14.41 | 20700.0 | 14.41 |
2021-02-04 | 14.42 | 13.0 | 13.31 | 14.4 | 34000.0 | 14.4 |
2021-02-03 | 14.9 | 14.04 | 14.9 | 14.25 | 7500.0 | 14.25 |
2021-02-02 | 14.5 | 14.04 | 14.15 | 14.5 | 22400.0 | 14.5 |
2021-02-01 | 14.2 | 13.62 | 14.2 | 14.0 | 11600.0 | 14.0 |
2021-01-29 | 14.38 | 13.52 | 13.9 | 14.3 | 12700.0 | 14.3 |
2021-01-28 | 14.97 | 13.22 | 14.55 | 14.11 | 28800.0 | 14.11 |
2021-01-27 | 15.0 | 14.01 | 14.97 | 14.15 | 75200.0 | 14.15 |
2021-01-26 | 15.3 | 15.0 | 15.0 | 15.3 | 119700.0 | 15.3 |
2021-01-25 | 15.57 | 14.81 | 15.21 | 15.0 | 38700.0 | 15.0 |
2021-01-22 | 15.49 | 14.86 | 14.86 | 14.88 | 333200.0 | 14.88 |
2021-01-21 | 14.55 | 13.6 | 13.73 | 14.5 | 43600.0 | 14.5 |
2021-01-20 | 13.65 | 13.47 | 13.47 | 13.6 | 14800.0 | 13.6 |
2021-01-19 | 13.52 | 12.96 | 12.96 | 13.27 | 7600.0 | 13.27 |
2021-01-15 | 13.31 | 12.85 | 13.31 | 13.02 | 20600.0 | 13.02 |
2021-01-14 | 13.57 | 13.15 | 13.46 | 13.16 | 11900.0 | 13.16 |
2021-01-13 | 13.74 | 13.24 | 13.74 | 13.41 | 13100.0 | 13.41 |
2021-01-12 | 13.5 | 13.2 | 13.5 | 13.46 | 6700.0 | 13.46 |
2021-01-11 | 13.6 | 13.2 | 13.5 | 13.5 | 15000.0 | 13.5 |
2021-01-08 | 13.85 | 13.21 | 13.85 | 13.61 | 13000.0 | 13.61 |
2021-01-07 | 13.36 | 12.83 | 13.15 | 13.36 | 18000.0 | 13.36 |
2021-01-06 | 13.75 | 12.08 | 13.55 | 12.84 | 31700.0 | 12.84 |
2021-01-05 | 13.6 | 13.27 | 13.48 | 13.46 | 11900.0 | 13.46 |
2021-01-04 | 14.07 | 13.45 | 13.6 | 13.59 | 30200.0 | 13.59 |
2020-12-31 | 13.46 | 12.97 | 12.97 | 13.46 | 21400.0 | 13.46 |
2020-12-30 | 12.92 | 12.76 | 12.87 | 12.9 | 8700.0 | 12.9 |
2020-12-29 | 13.0 | 11.93 | 12.73 | 12.98 | 26600.0 | 12.98 |
2020-12-28 | 13.0 | 12.75 | 13.0 | 12.78 | 39100.0 | 12.78 |
2020-12-24 | 12.95 | 12.51 | 12.74 | 12.76 | 24000.0 | 12.76 |
2020-12-23 | 12.94 | 12.59 | 12.9 | 12.85 | 39400.0 | 12.85 |
2020-12-22 | 12.97 | 12.75 | 12.9 | 12.87 | 52900.0 | 12.87 |
2020-12-21 | 12.98 | 12.75 | 12.9 | 12.85 | 36900.0 | 12.85 |
2020-12-18 | 13.0 | 12.87 | 13.0 | 12.95 | 95400.0 | 12.95 |
2020-12-17 | 13.0 | 12.81 | 13.0 | 12.98 | 16100.0 | 12.98 |
2020-12-16 | 13.0 | 12.69 | 12.81 | 12.91 | 40700.0 | 12.91 |
2020-12-15 | 13.0 | 12.0 | 12.19 | 13.0 | 64100.0 | 13.0 |
2020-12-14 | 12.25 | 12.0 | 12.0 | 12.25 | 8400.0 | 12.25 |
2020-12-11 | 12.0 | 11.75 | 11.97 | 12.0 | 20900.0 | 12.0 |
2020-12-10 | 12.0 | 11.54 | 11.88 | 11.78 | 24800.0 | 11.78 |
2020-12-09 | 12.25 | 11.59 | 11.59 | 11.83 | 86400.0 | 11.83 |
2020-12-08 | 11.55 | 11.02 | 11.33 | 11.44 | 219700.0 | 11.44 |
2020-12-07 | 11.42 | 11.01 | 11.38 | 11.28 | 46000.0 | 11.28 |
2020-12-04 | 11.65 | 11.19 | 11.65 | 11.38 | 27600.0 | 11.38 |
2020-12-03 | 11.45 | 11.1 | 11.45 | 11.44 | 83200.0 | 11.44 |
2020-12-02 | 11.85 | 11.43 | 11.67 | 11.43 | 11400.0 | 11.43 |
2020-12-01 | 11.97 | 11.33 | 11.62 | 11.41 | 21800.0 | 11.41 |
2020-11-30 | 12.03 | 11.5 | 11.86 | 11.69 | 32500.0 | 11.69 |
2020-11-27 | 12.03 | 11.15 | 11.24 | 11.53 | 60300.0 | 11.53 |
2020-11-25 | 12.08 | 11.1 | 11.7 | 11.39 | 180700.0 | 11.39 |
2020-11-24 | 12.0 | 11.08 | 11.93 | 11.89 | 59400.0 | 11.89 |
2020-11-23 | 12.23 | 11.63 | 11.72 | 11.81 | 258000.0 | 11.81 |
2020-11-20 | 11.75 | 11.06 | 11.58 | 11.5 | 24800.0 | 11.5 |
2020-11-19 | 11.5 | 10.68 | 11.5 | 11.22 | 66900.0 | 11.22 |
2020-11-18 | 11.6 | 11.4 | 11.5 | 11.5 | 17100.0 | 11.5 |
2020-11-17 | 11.7 | 11.0 | 11.5 | 11.5 | 110500.0 | 11.5 |
2020-11-16 | 11.75 | 10.93 | 10.93 | 11.5 | 124400.0 | 11.5 |
2020-11-13 | 10.88 | 10.47 | 10.68 | 10.88 | 46500.0 | 10.88 |
2020-11-12 | 10.91 | 10.5 | 10.89 | 10.78 | 10000.0 | 10.78 |
2020-11-11 | 10.8 | 10.55 | 10.63 | 10.66 | 18700.0 | 10.66 |
2020-11-10 | 10.72 | 10.0 | 10.5 | 10.63 | 7000.0 | 10.63 |
2020-11-09 | 10.59 | 10.23 | 10.26 | 10.4 | 12400.0 | 10.4 |
2020-11-06 | 10.43 | 9.95 | 9.99 | 10.06 | 83800.0 | 10.06 |
2020-11-05 | 10.28 | 9.85 | 10.11 | 9.98 | 41900.0 | 9.98 |
2020-11-04 | 10.29 | 9.88 | 9.88 | 10.0 | 26500.0 | 10.0 |
2020-11-03 | 10.57 | 9.85 | 10.57 | 9.89 | 86400.0 | 9.89 |
2020-11-02 | 10.95 | 10.6 | 10.6 | 10.62 | 52000.0 | 10.62 |
2020-10-30 | 10.51 | 9.46 | 9.5 | 10.51 | 97200.0 | 10.51 |
2020-10-29 | 9.6 | 8.96 | 9.35 | 9.45 | 61500.0 | 9.45 |
2020-10-28 | 9.6 | 9.0 | 9.0 | 9.2 | 60300.0 | 9.2 |
2020-10-27 | 9.26 | 8.98 | 9.05 | 9.04 | 58300.0 | 9.04 |
2020-10-26 | 9.07 | 8.65 | 9.01 | 8.82 | 82700.0 | 8.82 |
2020-10-23 | 9.28 | 8.9 | 9.18 | 9.0 | 66900.0 | 9.0 |
2020-10-22 | 9.81 | 8.5 | 8.5 | 9.45 | 149200.0 | 9.45 |
2020-10-21 | 8.5 | 8.2 | 8.37 | 8.5 | 92800.0 | 8.5 |
2020-10-20 | 8.82 | 7.54 | 8.53 | 8.37 | 392700.0 | 8.37 |
2020-10-19 | 8.39 | 7.68 | 7.88 | 8.01 | 84500.0 | 8.01 |
2020-10-16 | 8.21 | 7.45 | 8.01 | 7.82 | 120600.0 | 7.82 |
2020-10-15 | 8.18 | 7.04 | 8.08 | 8.02 | 296100.0 | 8.02 |
2020-10-14 | 8.74 | 8.04 | 8.55 | 8.22 | 71400.0 | 8.22 |
2020-10-13 | 8.9 | 8.03 | 8.8 | 8.64 | 153700.0 | 8.64 |
2020-10-12 | 8.93 | 8.09 | 8.76 | 8.8 | 155100.0 | 8.8 |
2020-10-09 | 9.05 | 8.6 | 9.05 | 8.76 | 50500.0 | 8.76 |
2020-10-08 | 9.13 | 8.82 | 9.13 | 9.08 | 48200.0 | 9.08 |
2020-10-07 | 9.1 | 8.75 | 8.75 | 8.98 | 86500.0 | 8.98 |
2020-10-06 | 8.98 | 8.7 | 8.82 | 8.8 | 99300.0 | 8.8 |
2020-10-05 | 9.4 | 8.72 | 9.0 | 8.88 | 208700.0 | 8.88 |
2020-10-02 | 9.41 | 9.0 | 9.0 | 9.0 | 122700.0 | 9.0 |
2020-10-01 | 9.67 | 9.0 | 9.0 | 9.1 | 183000.0 | 9.1 |
2020-09-30 | 9.48 | 8.76 | 9.1 | 8.91 | 371200.0 | 8.91 |
2020-09-29 | 10.35 | 9.47 | 10.0 | 9.5 | 463100.0 | 9.5 |
2020-09-28 | 11.0 | 9.65 | 10.3 | 10.0 | 351400.0 | 10.0 |
2020-09-25 | 12.44 | 9.36 | 12.0 | 10.18 | 4016500.0 | 10.18 |