Echtzeit-Aktienkurs Avalon Holdings Corp
Bid:
Ask:
Aktienkurse zur Avalon Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,59 | 2,62 | 2,58 | 2,60 | 0,39% | 2.345,00 |
| 01.04.2026 | 2,59 | 2,60 | 2,59 | 2,59 | 0,00% | 6.895,00 |
| 31.03.2026 | 2,59 | 2,61 | 2,59 | 2,59 | -0,38% | 7.116,00 |
| 30.03.2026 | 2,63 | 2,63 | 2,60 | 2,60 | 0,00% | 2.445,00 |
| 27.03.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 0,39% | 3.226,00 |
| 26.03.2026 | 2,59 | 2,62 | 2,59 | 2,59 | -0,38% | 10.076,00 |
| 25.03.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 0,39% | 1.519,00 |
| 24.03.2026 | 2,60 | 2,60 | 2,58 | 2,59 | 0,00% | 4.796,00 |
| 23.03.2026 | 2,58 | 2,63 | 2,58 | 2,59 | 0,39% | 2.837,00 |
| 20.03.2026 | 2,61 | 2,63 | 2,58 | 2,58 | -1,15% | 18.966,00 |
| 19.03.2026 | 2,62 | 2,62 | 2,61 | 2,61 | 0,00% | 5.439,00 |
| 18.03.2026 | 2,61 | 2,66 | 2,61 | 2,61 | 0,00% | 8.742,00 |
| 17.03.2026 | 2,56 | 2,63 | 2,56 | 2,61 | 1,95% | 4.713,00 |
| 16.03.2026 | 2,54 | 2,59 | 2,51 | 2,56 | 0,39% | 5.842,00 |
| 13.03.2026 | 2,60 | 2,60 | 2,55 | 2,55 | 0,00% | 1.216,00 |
| 12.03.2026 | 2,56 | 2,56 | 2,55 | 2,55 | -0,33% | 1.158,00 |
| 11.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,33% | 491,00 |
| 10.03.2026 | 2,54 | 2,55 | 2,54 | 2,55 | -1,16% | 1.201,00 |
| 09.03.2026 | 2,57 | 2,58 | 2,53 | 2,58 | -0,77% | 2.288,00 |
| 06.03.2026 | 2,55 | 2,60 | 2,55 | 2,60 | 2,77% | 2.607,00 |
| 05.03.2026 | 2,53 | 2,54 | 2,53 | 2,53 | -1,17% | 1.575,00 |
| 04.03.2026 | 2,54 | 2,59 | 2,53 | 2,56 | 0,39% | 2.632,00 |
| 03.03.2026 | 2,58 | 2,58 | 2,55 | 2,55 | -1,16% | 2.017,00 |
| 02.03.2026 | 2,55 | 2,60 | 2,55 | 2,58 | -0,77% | 1.624,00 |
| 27.02.2026 | 2,60 | 2,62 | 2,60 | 2,60 | -1,14% | 1.062,00 |
| 26.02.2026 | 2,66 | 2,68 | 2,60 | 2,63 | 0,38% | 5.007,00 |
| 25.02.2026 | 2,76 | 2,76 | 2,61 | 2,62 | 0,38% | 1.629,00 |
| 24.02.2026 | 2,69 | 2,69 | 2,59 | 2,61 | 0,77% | 1.338,00 |
| 23.02.2026 | 2,58 | 2,70 | 2,58 | 2,59 | 1,17% | 8.177,00 |
| 20.02.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 1,59% | 860,00 |
| 19.02.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -2,33% | 7.357,00 |
| 18.02.2026 | 2,55 | 2,58 | 2,55 | 2,58 | 0,00% | 5.787,00 |
| 17.02.2026 | 2,56 | 2,59 | 2,52 | 2,58 | -1,90% | 2.105,00 |
| 13.02.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -1,87% | 448,00 |
| 12.02.2026 | 2,68 | 2,68 | 2,67 | 2,68 | 1,52% | 4.319,00 |
| 11.02.2026 | 2,62 | 2,73 | 2,62 | 2,64 | 0,76% | 1.266,00 |
| 10.02.2026 | 2,64 | 2,68 | 2,62 | 2,62 | -0,76% | 1.108,00 |
| 09.02.2026 | 2,69 | 2,69 | 2,58 | 2,64 | -0,75% | 2.950,00 |
| 06.02.2026 | 2,71 | 2,74 | 2,66 | 2,66 | -2,92% | 3.791,00 |
| 05.02.2026 | 2,72 | 2,74 | 2,67 | 2,74 | -1,08% | 5.303,00 |
| 04.02.2026 | 2,78 | 2,78 | 2,69 | 2,77 | 2,38% | 2.840,00 |
| 03.02.2026 | 2,76 | 2,79 | 2,71 | 2,71 | -1,61% | 8.910,00 |
| 02.02.2026 | 2,72 | 2,77 | 2,72 | 2,75 | 1,10% | 12.138,00 |
| 30.01.2026 | 2,72 | 2,75 | 2,72 | 2,72 | -1,25% | 2.292,00 |
| 29.01.2026 | 2,71 | 2,77 | 2,70 | 2,75 | -0,92% | 1.554,00 |
| 28.01.2026 | 2,74 | 2,78 | 2,70 | 2,78 | 2,96% | 2.321,00 |
| 27.01.2026 | 2,73 | 2,73 | 2,70 | 2,70 | 0,00% | 911,00 |
| 26.01.2026 | 2,84 | 2,84 | 2,70 | 2,70 | 0,37% | 4.134,00 |
| 23.01.2026 | 2,72 | 2,80 | 2,69 | 2,69 | -2,54% | 19.213,00 |
| 22.01.2026 | 2,72 | 2,77 | 2,71 | 2,76 | -0,36% | 8.120,00 |
| 21.01.2026 | 2,79 | 2,79 | 2,62 | 2,77 | -0,22% | 3.724,00 |
| 20.01.2026 | 2,74 | 2,79 | 2,61 | 2,78 | 0,95% | 10.069,00 |
| 16.01.2026 | 2,62 | 2,76 | 2,62 | 2,75 | 3,19% | 10.886,00 |
| 15.01.2026 | 2,63 | 2,71 | 2,63 | 2,67 | 1,33% | 8.582,00 |
| 14.01.2026 | 2,58 | 2,65 | 2,58 | 2,63 | -1,13% | 2.891,00 |
| 13.01.2026 | 2,67 | 2,80 | 2,64 | 2,66 | 0,38% | 10.592,00 |
| 12.01.2026 | 2,70 | 2,74 | 2,65 | 2,65 | -0,90% | 1.896,00 |
| 09.01.2026 | 2,63 | 2,78 | 2,63 | 2,67 | 1,29% | 4.672,00 |
| 08.01.2026 | 2,66 | 2,67 | 2,63 | 2,64 | -2,22% | 10.301,00 |
| 07.01.2026 | 2,71 | 2,78 | 2,61 | 2,70 | 0,62% | 13.383,00 |
| 06.01.2026 | 2,71 | 2,75 | 2,68 | 2,68 | -1,35% | 4.282,00 |
| 05.01.2026 | 2,76 | 2,83 | 2,65 | 2,72 | -2,16% | 26.878,00 |
| 02.01.2026 | 2,68 | 2,79 | 2,65 | 2,78 | 3,35% | 12.344,00 |
| 31.12.2025 | 2,55 | 2,70 | 2,49 | 2,69 | 6,52% | 26.429,00 |
| 30.12.2025 | 2,47 | 2,58 | 2,47 | 2,53 | 1,83% | 33.225,00 |
| 29.12.2025 | 2,48 | 2,50 | 2,48 | 2,48 | -0,40% | 1.848,00 |
| 26.12.2025 | 2,50 | 2,50 | 2,48 | 2,49 | 0,40% | 2.797,00 |
| 24.12.2025 | 2,51 | 2,51 | 2,48 | 2,48 | 0,00% | 2.157,00 |
| 23.12.2025 | 2,58 | 2,64 | 2,47 | 2,48 | -5,34% | 98.511,00 |
| 22.12.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -1,50% | 1.466,00 |
| 19.12.2025 | 2,58 | 2,66 | 2,57 | 2,66 | 2,70% | 11.974,00 |
| 18.12.2025 | 2,60 | 2,62 | 2,59 | 2,59 | -1,60% | 4.934,00 |
| 17.12.2025 | 2,61 | 2,65 | 2,61 | 2,63 | -0,68% | 3.410,00 |
| 16.12.2025 | 2,57 | 2,66 | 2,57 | 2,65 | -1,49% | 4.269,00 |
| 15.12.2025 | 2,66 | 2,69 | 2,55 | 2,69 | -0,26% | 5.611,00 |
| 12.12.2025 | 2,70 | 2,70 | 2,65 | 2,70 | -1,21% | 3.711,00 |
| 11.12.2025 | 2,73 | 2,73 | 2,68 | 2,73 | -0,73% | 5.167,00 |
| 10.12.2025 | 2,74 | 2,75 | 2,68 | 2,75 | 0,36% | 12.872,00 |
| 09.12.2025 | 2,70 | 2,76 | 2,70 | 2,74 | 1,11% | 5.190,00 |
| 08.12.2025 | 2,78 | 2,80 | 2,69 | 2,71 | -0,73% | 10.658,00 |
| 05.12.2025 | 2,70 | 2,75 | 2,70 | 2,73 | -1,09% | 7.625,00 |
| 04.12.2025 | 2,70 | 2,78 | 2,68 | 2,76 | 2,99% | 10.591,00 |
| 03.12.2025 | 2,76 | 2,76 | 2,64 | 2,68 | -0,65% | 4.037,00 |
| 02.12.2025 | 2,67 | 2,75 | 2,67 | 2,70 | 2,96% | 8.593,00 |
| 01.12.2025 | 2,62 | 2,65 | 2,62 | 2,62 | -4,73% | 4.843,00 |
| 28.11.2025 | 2,67 | 2,75 | 2,56 | 2,75 | 5,36% | 4.016,00 |
| 26.11.2025 | 2,63 | 2,69 | 2,58 | 2,61 | -2,25% | 18.818,00 |
| 25.11.2025 | 2,69 | 2,69 | 2,60 | 2,67 | 0,75% | 20.691,00 |
| 24.11.2025 | 2,65 | 2,75 | 2,65 | 2,65 | -1,49% | 17.515,00 |
| 21.11.2025 | 2,58 | 2,70 | 2,57 | 2,69 | 3,07% | 16.299,00 |
| 20.11.2025 | 2,70 | 2,79 | 2,59 | 2,61 | -5,09% | 56.587,00 |
| 19.11.2025 | 2,82 | 2,82 | 2,63 | 2,75 | -2,48% | 46.904,00 |
| 18.11.2025 | 2,82 | 2,84 | 2,70 | 2,82 | 0,00% | 16.443,00 |
| 17.11.2025 | 2,90 | 2,93 | 2,80 | 2,82 | -5,37% | 16.069,00 |
| 14.11.2025 | 2,83 | 2,99 | 2,80 | 2,98 | 5,30% | 53.521,00 |
| 13.11.2025 | 2,91 | 2,91 | 2,81 | 2,83 | -2,75% | 16.547,00 |
| 12.11.2025 | 2,79 | 3,00 | 2,79 | 2,91 | 4,30% | 63.083,00 |
| 11.11.2025 | 2,67 | 2,84 | 2,67 | 2,79 | 3,72% | 36.476,00 |
| 10.11.2025 | 2,75 | 2,79 | 2,67 | 2,69 | 6,32% | 47.563,00 |
| 07.11.2025 | 2,64 | 2,72 | 2,53 | 2,53 | -4,71% | 99.221,00 |