Echtzeit-Aktienkurs Avalon Holdings Corp
Bid:
Ask:
Aktienkurse zur Avalon Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,75 | 2,85 | 2,62 | 2,62 | -4,73% | 5.146,00 |
| 03.04.2025 | 2,82 | 2,90 | 2,75 | 2,75 | -3,17% | 5.777,00 |
| 02.04.2025 | 2,81 | 2,89 | 2,79 | 2,84 | 3,27% | 10.933,00 |
| 01.04.2025 | 2,81 | 3,02 | 2,48 | 2,75 | -3,17% | 70.771,00 |
| 31.03.2025 | 2,91 | 2,98 | 2,78 | 2,84 | -3,07% | 13.877,00 |
| 28.03.2025 | 2,95 | 2,95 | 2,93 | 2,93 | -0,68% | 621,00 |
| 27.03.2025 | 2,82 | 2,98 | 2,82 | 2,95 | 1,20% | 6.329,00 |
| 26.03.2025 | 2,83 | 2,92 | 2,83 | 2,92 | 3,37% | 2.997,00 |
| 25.03.2025 | 2,92 | 3,01 | 2,82 | 2,82 | -3,75% | 73.562,00 |
| 24.03.2025 | 3,13 | 3,15 | 2,87 | 2,93 | -12,01% | 22.876,00 |
| 21.03.2025 | 2,96 | 3,33 | 2,96 | 3,33 | 11,00% | 12.026,00 |
| 20.03.2025 | 2,98 | 3,00 | 2,98 | 3,00 | -2,28% | 783,00 |
| 19.03.2025 | 3,03 | 3,14 | 3,00 | 3,07 | -0,65% | 1.715,00 |
| 18.03.2025 | 3,00 | 3,25 | 2,99 | 3,09 | -3,13% | 16.101,00 |
| 17.03.2025 | 2,96 | 3,24 | 2,94 | 3,19 | 4,25% | 11.705,00 |
| 14.03.2025 | 3,01 | 3,06 | 3,00 | 3,06 | 2,00% | 6.821,00 |
| 13.03.2025 | 3,10 | 3,25 | 3,00 | 3,00 | -3,54% | 12.548,00 |
| 12.03.2025 | 3,04 | 3,11 | 3,04 | 3,11 | 0,00% | 2.963,00 |
| 10.03.2025 | 3,06 | 3,11 | 3,06 | 3,11 | 0,00% | 2.151,00 |
| 07.03.2025 | 3,02 | 3,22 | 3,01 | 3,11 | -2,20% | 7.701,00 |
| 06.03.2025 | 3,06 | 3,18 | 3,00 | 3,18 | 6,00% | 7.022,00 |
| 05.03.2025 | 3,24 | 3,24 | 3,00 | 3,00 | -8,54% | 38.272,00 |
| 04.03.2025 | 3,23 | 3,42 | 3,18 | 3,28 | 1,55% | 27.341,00 |
| 03.03.2025 | 3,31 | 3,37 | 3,23 | 3,23 | -1,22% | 1.287,00 |
| 28.02.2025 | 3,21 | 3,27 | 3,20 | 3,27 | 1,24% | 2.597,00 |
| 27.02.2025 | 3,28 | 3,28 | 3,23 | 3,23 | -0,62% | 743,00 |
| 26.02.2025 | 3,33 | 3,33 | 3,19 | 3,25 | -2,40% | 19.533,00 |
| 25.02.2025 | 3,32 | 3,41 | 3,24 | 3,33 | -2,92% | 4.147,00 |
| 24.02.2025 | 3,56 | 3,68 | 3,35 | 3,43 | -3,54% | 28.483,00 |
| 21.02.2025 | 3,44 | 3,56 | 3,35 | 3,56 | 5,11% | 5.120,00 |
| 20.02.2025 | 3,41 | 3,41 | 3,31 | 3,38 | 0,68% | 1.936,00 |
| 19.02.2025 | 3,34 | 3,72 | 3,32 | 3,36 | -3,45% | 28.807,00 |
| 18.02.2025 | 3,27 | 3,48 | 3,24 | 3,48 | 4,50% | 34.118,00 |
| 14.02.2025 | 3,29 | 3,35 | 3,21 | 3,33 | -1,77% | 13.514,00 |
| 13.02.2025 | 3,42 | 3,51 | 3,28 | 3,39 | -2,02% | 7.093,00 |
| 12.02.2025 | 3,35 | 3,50 | 3,17 | 3,46 | 7,09% | 30.543,00 |
| 11.02.2025 | 3,32 | 3,39 | 3,23 | 3,23 | -3,26% | 3.314,00 |
| 10.02.2025 | 3,45 | 3,50 | 3,28 | 3,34 | -2,34% | 11.156,00 |
| 07.02.2025 | 3,36 | 3,57 | 3,30 | 3,42 | 1,79% | 12.133,00 |
| 06.02.2025 | 3,45 | 3,51 | 3,36 | 3,36 | 0,00% | 8.659,00 |
| 05.02.2025 | 3,19 | 3,49 | 3,19 | 3,36 | -0,30% | 2.733,00 |
| 04.02.2025 | 3,54 | 3,58 | 3,28 | 3,37 | -4,21% | 8.388,00 |
| 03.02.2025 | 3,63 | 3,63 | 3,42 | 3,52 | -2,14% | 8.590,00 |
| 30.01.2025 | 3,51 | 3,61 | 3,51 | 3,60 | 0,14% | 3.075,00 |
| 29.01.2025 | 3,60 | 3,68 | 3,56 | 3,59 | -1,37% | 1.451,00 |
| 28.01.2025 | 3,32 | 3,64 | 3,32 | 3,64 | 7,37% | 5.004,00 |
| 27.01.2025 | 3,41 | 3,44 | 3,35 | 3,39 | 1,19% | 4.764,00 |
| 24.01.2025 | 3,56 | 3,56 | 3,35 | 3,35 | -1,47% | 2.816,00 |
| 23.01.2025 | 3,45 | 3,49 | 3,35 | 3,40 | -1,45% | 3.307,00 |
| 22.01.2025 | 3,14 | 3,48 | 3,14 | 3,45 | -1,71% | 6.295,00 |
| 21.01.2025 | 3,69 | 3,69 | 3,44 | 3,51 | -0,28% | 8.376,00 |
| 17.01.2025 | 3,32 | 3,63 | 3,32 | 3,52 | -6,13% | 27.989,00 |
| 16.01.2025 | 3,68 | 3,80 | 3,63 | 3,75 | 5,63% | 1.999,00 |
| 15.01.2025 | 3,80 | 3,80 | 3,52 | 3,55 | -4,70% | 13.810,00 |
| 14.01.2025 | 3,71 | 3,74 | 3,70 | 3,73 | 0,49% | 6.738,00 |
| 13.01.2025 | 3,70 | 3,76 | 3,70 | 3,71 | -0,62% | 3.961,00 |
| 10.01.2025 | 3,62 | 3,73 | 3,62 | 3,73 | -0,67% | 4.996,00 |
| 08.01.2025 | 3,93 | 3,94 | 3,53 | 3,76 | -1,18% | 31.703,00 |
| 07.01.2025 | 3,93 | 3,93 | 3,80 | 3,80 | -1,73% | 9.073,00 |
| 06.01.2025 | 3,55 | 3,87 | 3,55 | 3,87 | 3,95% | 12.391,00 |
| 03.01.2025 | 3,61 | 3,92 | 3,54 | 3,72 | -0,53% | 18.296,00 |
| 02.01.2025 | 3,94 | 3,99 | 3,74 | 3,74 | -3,36% | 35.460,00 |
| 31.12.2024 | 3,46 | 3,99 | 3,46 | 3,87 | 11,37% | 50.399,00 |
| 30.12.2024 | 3,43 | 3,51 | 3,32 | 3,48 | 5,30% | 15.004,00 |
| 27.12.2024 | 3,27 | 3,74 | 3,17 | 3,30 | -1,49% | 26.792,00 |
| 26.12.2024 | 3,32 | 3,60 | 3,17 | 3,35 | 1,82% | 43.075,00 |
| 24.12.2024 | 3,25 | 3,29 | 3,20 | 3,29 | 3,79% | 3.436,00 |
| 23.12.2024 | 3,17 | 3,23 | 3,17 | 3,17 | -2,76% | 3.380,00 |
| 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 |