Echtzeit-Aktienkurs Avalon Holdings Corp
Bid:
Ask:
Aktienkurse zur Avalon Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,47 | 3,50 | 3,00 | 3,23 | -36,04% | 1.201.709,00 |
| 14.10.2025 | 2,78 | 5,43 | 2,70 | 5,05 | 83,64% | 13.871.026,00 |
| 13.10.2025 | 2,60 | 2,75 | 2,57 | 2,75 | 4,56% | 29.544,00 |
| 10.10.2025 | 2,63 | 2,66 | 2,57 | 2,63 | 0,00% | 6.839,00 |
| 09.10.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 1,15% | 3.015,00 |
| 08.10.2025 | 2,57 | 2,64 | 2,57 | 2,60 | 1,44% | 3.549,00 |
| 07.10.2025 | 2,59 | 2,59 | 2,56 | 2,56 | -0,23% | 493,00 |
| 06.10.2025 | 2,53 | 2,60 | 2,53 | 2,57 | -1,19% | 3.154,00 |
| 02.10.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 2,36% | 11.848,00 |
| 01.10.2025 | 2,55 | 2,56 | 2,52 | 2,54 | -2,61% | 2.115,00 |
| 30.09.2025 | 2,61 | 2,61 | 2,59 | 2,61 | 0,85% | 2.671,00 |
| 29.09.2025 | 2,54 | 2,61 | 2,54 | 2,59 | -0,92% | 12.275,00 |
| 26.09.2025 | 2,54 | 2,61 | 2,54 | 2,61 | -0,61% | 2.090,00 |
| 25.09.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 2,18% | 175,00 |
| 24.09.2025 | 2,63 | 2,63 | 2,57 | 2,57 | 0,39% | 509,00 |
| 23.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | 1.031,00 |
| 22.09.2025 | 2,65 | 2,65 | 2,62 | 2,62 | 0,38% | 8.806,00 |
| 19.09.2025 | 2,50 | 2,61 | 2,46 | 2,61 | 3,57% | 3.433,00 |
| 18.09.2025 | 2,52 | 2,52 | 2,49 | 2,52 | 2,44% | 5.735,00 |
| 17.09.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -1,63% | 3.272,00 |
| 16.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,84% | 446,00 |
| 15.09.2025 | 2,47 | 2,50 | 2,47 | 2,48 | 1,64% | 4.534,00 |
| 12.09.2025 | 2,41 | 2,44 | 2,41 | 2,44 | -1,21% | 1.874,00 |
| 11.09.2025 | 2,40 | 2,48 | 2,40 | 2,47 | -0,80% | 1.301,00 |
| 10.09.2025 | 2,46 | 2,49 | 2,42 | 2,49 | 1,22% | 2.591,00 |
| 09.09.2025 | 2,44 | 2,46 | 2,43 | 2,46 | 2,50% | 1.304,00 |
| 08.09.2025 | 2,49 | 2,49 | 2,40 | 2,40 | -2,44% | 3.036,00 |
| 05.09.2025 | 2,44 | 2,46 | 2,44 | 2,46 | -0,61% | 414,00 |
| 04.09.2025 | 2,47 | 2,48 | 2,44 | 2,48 | 1,43% | 4.385,00 |
| 03.09.2025 | 2,45 | 2,49 | 2,44 | 2,44 | -2,40% | 5.375,00 |
| 02.09.2025 | 2,50 | 2,50 | 2,45 | 2,50 | -1,15% | 1.750,00 |
| 29.08.2025 | 2,51 | 2,53 | 2,51 | 2,53 | -0,76% | 749,00 |
| 28.08.2025 | 2,54 | 2,60 | 2,53 | 2,55 | 2,76% | 6.704,00 |
| 27.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,87% | 577,00 |
| 25.08.2025 | 2,50 | 2,54 | 2,46 | 2,53 | 2,74% | 10.602,00 |
| 22.08.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 0,82% | 3.646,00 |
| 20.08.2025 | 2,45 | 2,45 | 2,42 | 2,44 | -0,40% | 794,00 |
| 19.08.2025 | 2,48 | 2,48 | 2,45 | 2,45 | -1,01% | 1.428,00 |
| 18.08.2025 | 2,46 | 2,49 | 2,46 | 2,48 | -1,00% | 1.523,00 |
| 15.08.2025 | 2,50 | 2,54 | 2,46 | 2,50 | -1,57% | 3.894,00 |
| 13.08.2025 | 2,53 | 2,54 | 2,53 | 2,54 | 0,79% | 645,00 |
| 12.08.2025 | 2,50 | 2,53 | 2,50 | 2,52 | 0,38% | 851,00 |
| 11.08.2025 | 2,62 | 2,62 | 2,51 | 2,51 | 0,00% | 28.335,00 |
| 08.08.2025 | 2,52 | 2,52 | 2,51 | 2,51 | -2,69% | 2.742,00 |
| 07.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,23% | 1.489,00 |
| 06.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,54% | 374,00 |
| 05.08.2025 | 2,62 | 2,62 | 2,58 | 2,60 | 0,00% | 3.660,00 |
| 04.08.2025 | 2,62 | 2,62 | 2,60 | 2,60 | 0,78% | 3.946,00 |
| 01.08.2025 | 2,57 | 2,65 | 2,57 | 2,58 | -0,39% | 3.399,00 |
| 31.07.2025 | 2,62 | 2,64 | 2,59 | 2,59 | -1,15% | 2.235,00 |
| 30.07.2025 | 2,65 | 2,65 | 2,62 | 2,62 | -1,13% | 2.641,00 |
| 29.07.2025 | 2,65 | 2,65 | 2,62 | 2,65 | 0,28% | 2.191,00 |
| 28.07.2025 | 2,70 | 2,70 | 2,62 | 2,64 | -0,28% | 7.171,00 |
| 25.07.2025 | 2,62 | 2,66 | 2,57 | 2,65 | 0,00% | 8.243,00 |
| 24.07.2025 | 2,60 | 2,65 | 2,60 | 2,65 | 2,24% | 6.169,00 |
| 23.07.2025 | 2,59 | 2,60 | 2,56 | 2,59 | 2,85% | 1.969,00 |
| 22.07.2025 | 2,60 | 2,60 | 2,52 | 2,52 | -2,70% | 4.899,00 |
| 21.07.2025 | 2,62 | 2,62 | 2,54 | 2,59 | 2,37% | 5.185,00 |
| 18.07.2025 | 2,47 | 2,53 | 2,47 | 2,53 | 1,61% | 5.080,00 |
| 17.07.2025 | 2,51 | 2,51 | 2,49 | 2,49 | -0,74% | 13.707,00 |
| 16.07.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,34% | 1.642,00 |
| 15.07.2025 | 2,51 | 2,51 | 2,48 | 2,50 | -0,40% | 1.455,00 |
| 14.07.2025 | 2,52 | 2,52 | 2,51 | 2,51 | 0,00% | 587,00 |
| 11.07.2025 | 2,51 | 2,51 | 2,50 | 2,51 | 1,21% | 1.353,00 |
| 10.07.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 1,22% | 598,00 |
| 09.07.2025 | 2,42 | 2,46 | 2,42 | 2,45 | 0,00% | 1.096,00 |
| 08.07.2025 | 2,44 | 2,45 | 2,44 | 2,45 | 0,82% | 1.338,00 |
| 07.07.2025 | 2,46 | 2,47 | 2,41 | 2,43 | 0,83% | 6.321,00 |
| 03.07.2025 | 2,45 | 2,45 | 2,41 | 2,41 | -0,82% | 1.800,00 |
| 02.07.2025 | 2,47 | 2,47 | 2,43 | 2,43 | -0,41% | 1.529,00 |
| 01.07.2025 | 2,47 | 2,48 | 2,44 | 2,44 | -2,01% | 11.129,00 |
| 30.06.2025 | 2,50 | 2,50 | 2,47 | 2,49 | 2,04% | 12.795,00 |
| 27.06.2025 | 2,44 | 2,45 | 2,39 | 2,44 | -0,40% | 19.641,00 |
| 26.06.2025 | 2,48 | 2,48 | 2,44 | 2,45 | 0,00% | 8.134,00 |
| 25.06.2025 | 2,45 | 2,47 | 2,41 | 2,45 | 0,00% | 14.907,00 |
| 24.06.2025 | 2,43 | 2,48 | 2,36 | 2,45 | 0,41% | 4.811,00 |
| 23.06.2025 | 2,43 | 2,49 | 2,42 | 2,44 | 0,00% | 8.690,00 |
| 20.06.2025 | 2,43 | 2,44 | 2,43 | 2,44 | 0,62% | 1.587,00 |
| 18.06.2025 | 2,45 | 2,49 | 2,40 | 2,43 | -0,21% | 3.840,00 |
| 17.06.2025 | 2,43 | 2,48 | 2,37 | 2,43 | 1,67% | 2.375,00 |
| 16.06.2025 | 2,42 | 2,44 | 2,37 | 2,39 | -1,24% | 1.377,00 |
| 13.06.2025 | 2,59 | 2,59 | 2,10 | 2,42 | -2,72% | 165.063,00 |
| 12.06.2025 | 2,45 | 2,49 | 2,44 | 2,49 | 0,51% | 7.750,00 |
| 11.06.2025 | 2,49 | 2,54 | 2,48 | 2,48 | 0,61% | 5.875,00 |
| 10.06.2025 | 2,53 | 2,53 | 2,45 | 2,46 | -1,60% | 2.251,00 |
| 09.06.2025 | 2,42 | 2,52 | 2,41 | 2,50 | 2,04% | 48.507,00 |
| 06.06.2025 | 2,41 | 2,46 | 2,41 | 2,45 | 0,00% | 8.044,00 |
| 05.06.2025 | 2,42 | 2,46 | 2,41 | 2,45 | 0,41% | 43.098,00 |
| 04.06.2025 | 2,45 | 2,45 | 2,44 | 2,44 | -0,81% | 24.781,00 |
| 03.06.2025 | 2,45 | 2,46 | 2,45 | 2,46 | 0,82% | 12.852,00 |
| 02.06.2025 | 2,45 | 2,45 | 2,42 | 2,44 | -0,41% | 4.710,00 |
| 30.05.2025 | 2,42 | 2,46 | 2,42 | 2,45 | 0,41% | 3.455,00 |
| 29.05.2025 | 2,43 | 2,44 | 2,41 | 2,44 | 0,96% | 7.909,00 |
| 28.05.2025 | 2,43 | 2,45 | 2,42 | 2,42 | 0,28% | 901,00 |
| 27.05.2025 | 2,37 | 2,46 | 2,37 | 2,41 | -1,83% | 2.828,00 |
| 23.05.2025 | 2,45 | 2,46 | 2,40 | 2,46 | -0,20% | 3.423,00 |
| 22.05.2025 | 2,51 | 2,51 | 2,46 | 2,46 | -0,40% | 9.082,00 |
| 21.05.2025 | 2,47 | 2,54 | 2,40 | 2,47 | 3,53% | 8.120,00 |
| 20.05.2025 | 2,41 | 2,44 | 2,35 | 2,39 | 1,20% | 3.725,00 |
| 19.05.2025 | 2,35 | 2,41 | 2,30 | 2,36 | -0,94% | 8.386,00 |