Echtzeit-Aktienkurs Avalon Holdings Corp
Bid:
Ask:
Aktienkurse zur Avalon Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,20 | 3,27 | 3,16 | 3,26 | 1,87% | 6.967,00 |
| 19.12.2024 | 3,17 | 3,24 | 3,17 | 3,20 | 0,95% | 3.063,00 |
| 18.12.2024 | 3,20 | 3,29 | 3,17 | 3,17 | -0,31% | 2.361,00 |
| 17.12.2024 | 3,22 | 3,27 | 3,18 | 3,18 | -3,55% | 9.935,00 |
| 16.12.2024 | 3,21 | 3,31 | 3,21 | 3,30 | 2,71% | 6.791,00 |
| 13.12.2024 | 3,26 | 3,29 | 3,20 | 3,21 | -2,04% | 2.796,00 |
| 12.12.2024 | 3,32 | 3,32 | 3,25 | 3,28 | -0,36% | 5.047,00 |
| 11.12.2024 | 3,21 | 3,29 | 3,20 | 3,29 | 2,14% | 5.619,00 |
| 10.12.2024 | 3,25 | 3,30 | 3,20 | 3,22 | -0,92% | 7.812,00 |
| 09.12.2024 | 3,21 | 3,26 | 3,20 | 3,25 | 1,56% | 2.913,00 |
| 06.12.2024 | 3,17 | 3,25 | 3,17 | 3,20 | -2,44% | 8.879,00 |
| 05.12.2024 | 3,25 | 3,32 | 3,20 | 3,28 | 0,00% | 11.100,00 |
| 04.12.2024 | 3,21 | 3,29 | 3,20 | 3,28 | 4,13% | 6.668,00 |
| 03.12.2024 | 3,19 | 3,30 | 3,08 | 3,15 | -0,32% | 8.730,00 |
| 02.12.2024 | 3,27 | 3,30 | 3,16 | 3,16 | -2,92% | 33.966,00 |
| 29.11.2024 | 3,20 | 3,32 | 3,20 | 3,26 | -0,46% | 6.989,00 |
| 27.11.2024 | 3,27 | 3,38 | 3,17 | 3,27 | 0,00% | 12.922,00 |
| 26.11.2024 | 3,17 | 3,35 | 3,15 | 3,27 | 3,81% | 9.792,00 |
| 25.11.2024 | 3,25 | 3,27 | 3,13 | 3,15 | -1,04% | 18.308,00 |
| 22.11.2024 | 3,30 | 3,35 | 3,11 | 3,18 | -3,52% | 7.712,00 |
| 20.11.2024 | 3,26 | 3,35 | 3,11 | 3,30 | 1,51% | 37.709,00 |
| 19.11.2024 | 3,17 | 3,26 | 3,08 | 3,25 | 2,20% | 21.047,00 |
| 18.11.2024 | 3,35 | 3,35 | 3,18 | 3,18 | -3,64% | 4.264,00 |
| 15.11.2024 | 3,26 | 3,36 | 3,20 | 3,30 | -0,90% | 14.917,00 |
| 14.11.2024 | 3,24 | 3,33 | 3,22 | 3,33 | 3,10% | 7.197,00 |
| 13.11.2024 | 3,30 | 3,30 | 3,16 | 3,23 | -1,82% | 28.017,00 |
| 12.11.2024 | 3,23 | 3,29 | 3,03 | 3,29 | 2,49% | 34.735,00 |
| 11.11.2024 | 3,03 | 3,23 | 2,93 | 3,21 | 23,46% | 141.876,00 |
| 08.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,09% | 9.902,00 |
| 07.11.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -5,09% | 329,00 |
| 06.11.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,15% | 1.468,00 |
| 05.11.2024 | 2,69 | 2,72 | 2,60 | 2,71 | 3,68% | 4.347,00 |
| 04.11.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | 503,00 |
| 01.11.2024 | 2,63 | 2,63 | 2,61 | 2,61 | 0,00% | 620,00 |
| 31.10.2024 | 2,63 | 2,67 | 2,61 | 2,61 | -0,38% | 1.417,00 |
| 30.10.2024 | 2,68 | 2,68 | 2,62 | 2,62 | -1,02% | 1.001,00 |
| 29.10.2024 | 2,61 | 2,65 | 2,61 | 2,65 | -0,86% | 499,00 |
| 28.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,75% | 440,00 |
| 24.10.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -2,93% | 726,00 |
| 22.10.2024 | 2,62 | 2,74 | 2,61 | 2,73 | 2,06% | 2.994,00 |
| 21.10.2024 | 2,70 | 2,73 | 2,68 | 2,68 | -0,85% | 4.307,00 |
| 18.10.2024 | 2,71 | 2,71 | 2,67 | 2,70 | -1,53% | 1.779,00 |
| 16.10.2024 | 2,75 | 2,75 | 2,71 | 2,74 | 0,37% | 2.554,00 |
| 15.10.2024 | 2,72 | 2,73 | 2,62 | 2,73 | 1,49% | 1.974,00 |
| 14.10.2024 | 2,67 | 2,73 | 2,67 | 2,69 | 0,37% | 4.127,00 |
| 11.10.2024 | 2,59 | 2,68 | 2,58 | 2,68 | 4,69% | 6.021,00 |
| 10.10.2024 | 2,54 | 2,56 | 2,54 | 2,56 | -3,03% | 551,00 |
| 07.10.2024 | 2,61 | 2,65 | 2,60 | 2,64 | 1,15% | 16.472,00 |
| 04.10.2024 | 2,60 | 2,61 | 2,60 | 2,61 | 2,35% | 5.161,00 |
| 03.10.2024 | 2,60 | 2,60 | 2,52 | 2,55 | 0,16% | 1.224,00 |
| 02.10.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,16% | 507,00 |
| 01.10.2024 | 2,54 | 2,55 | 2,54 | 2,55 | 0,00% | 428,00 |
| 30.09.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,08% | 796,00 |
| 27.09.2024 | 2,60 | 2,60 | 2,55 | 2,55 | -2,00% | 939,00 |
| 26.09.2024 | 2,46 | 2,62 | 2,46 | 2,60 | 4,84% | 6.490,00 |
| 25.09.2024 | 2,61 | 2,61 | 2,48 | 2,48 | -4,98% | 763,00 |
| 24.09.2024 | 2,60 | 2,61 | 2,60 | 2,61 | 0,38% | 1.406,00 |
| 23.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | 1.316,00 |
| 20.09.2024 | 2,49 | 2,63 | 2,49 | 2,63 | 3,14% | 8.340,00 |
| 19.09.2024 | 2,42 | 2,55 | 2,41 | 2,55 | 5,37% | 4.597,00 |
| 18.09.2024 | 2,47 | 2,55 | 2,39 | 2,42 | -4,35% | 3.877,00 |
| 17.09.2024 | 2,60 | 2,60 | 2,53 | 2,53 | -0,08% | 1.501,00 |
| 16.09.2024 | 2,55 | 2,56 | 2,49 | 2,53 | 5,94% | 8.883,00 |
| 13.09.2024 | 2,38 | 2,39 | 2,38 | 2,39 | -2,05% | 917,00 |
| 12.09.2024 | 2,57 | 2,57 | 2,44 | 2,44 | 0,00% | 1.832,00 |
| 11.09.2024 | 2,49 | 2,50 | 2,35 | 2,44 | -2,01% | 12.429,00 |
| 10.09.2024 | 2,35 | 2,54 | 2,35 | 2,49 | 2,05% | 7.729,00 |
| 09.09.2024 | 2,56 | 2,56 | 2,38 | 2,44 | -5,43% | 8.597,00 |
| 06.09.2024 | 2,60 | 2,60 | 2,51 | 2,58 | -0,77% | 9.494,00 |
| 05.09.2024 | 2,60 | 2,60 | 2,51 | 2,60 | 1,56% | 905,00 |
| 04.09.2024 | 2,61 | 2,61 | 2,56 | 2,56 | -1,92% | 753,00 |
| 03.09.2024 | 2,51 | 2,65 | 2,51 | 2,61 | 1,75% | 12.205,00 |
| 30.08.2024 | 2,65 | 2,65 | 2,54 | 2,57 | -0,58% | 1.289,00 |
| 29.08.2024 | 2,55 | 2,69 | 2,53 | 2,58 | 1,57% | 6.998,00 |
| 28.08.2024 | 2,53 | 2,60 | 2,51 | 2,54 | -0,59% | 7.662,00 |
| 27.08.2024 | 2,52 | 2,56 | 2,52 | 2,56 | 1,79% | 480,00 |
| 26.08.2024 | 2,42 | 2,62 | 2,42 | 2,51 | -1,57% | 12.547,00 |
| 23.08.2024 | 2,48 | 2,55 | 2,48 | 2,55 | 2,00% | 2.930,00 |
| 22.08.2024 | 2,46 | 2,50 | 2,46 | 2,50 | -1,19% | 4.189,00 |
| 21.08.2024 | 2,51 | 2,60 | 2,45 | 2,53 | 0,40% | 13.121,00 |
| 20.08.2024 | 2,60 | 2,60 | 2,48 | 2,52 | -1,95% | 2.790,00 |
| 19.08.2024 | 2,51 | 2,63 | 2,46 | 2,57 | 2,80% | 68.530,00 |
| 16.08.2024 | 2,38 | 2,61 | 2,33 | 2,50 | 3,95% | 65.951,00 |
| 15.08.2024 | 2,39 | 2,47 | 2,32 | 2,41 | 0,63% | 5.154,00 |
| 13.08.2024 | 2,35 | 2,48 | 2,28 | 2,39 | -2,45% | 25.820,00 |
| 12.08.2024 | 2,59 | 2,59 | 2,33 | 2,45 | 1,24% | 31.969,00 |
| 09.08.2024 | 2,48 | 2,55 | 2,42 | 2,42 | 5,68% | 35.970,00 |
| 08.08.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 3,62% | 4.990,00 |
| 07.08.2024 | 2,12 | 2,29 | 2,12 | 2,21 | 0,23% | 8.827,00 |
| 06.08.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -6,17% | 1.624,00 |
| 05.08.2024 | 2,11 | 2,35 | 2,11 | 2,35 | 3,07% | 3.554,00 |
| 02.08.2024 | 2,13 | 2,28 | 2,12 | 2,28 | -0,87% | 1.751,00 |
| 01.08.2024 | 2,31 | 2,31 | 2,16 | 2,30 | 6,48% | 2.120,00 |
| 31.07.2024 | 2,13 | 2,17 | 2,13 | 2,16 | -3,74% | 2.730,00 |
| 30.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 5,35% | 569,00 |
| 29.07.2024 | 2,12 | 2,20 | 2,12 | 2,13 | -3,18% | 662,00 |
| 25.07.2024 | 2,24 | 2,24 | 2,20 | 2,20 | 0,00% | 3.036,00 |
| 24.07.2024 | 2,26 | 2,31 | 2,20 | 2,20 | 0,00% | 4.045,00 |
| 23.07.2024 | 2,29 | 2,29 | 2,20 | 2,20 | 0,78% | 516,00 |
| 18.07.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,67% | 729,00 |