Echtzeit-Aktienkurs Avalon Holdings Corp
Bid:
Ask:
Aktienkurse zur Avalon Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,41% | 794,00 |
| 19.08.2025 | 2,48 | 2,48 | 2,45 | 2,45 | -1,01% | 1.428,00 |
| 18.08.2025 | 2,46 | 2,50 | 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 | 0,40% | 851,00 |
| 11.08.2025 | 2,62 | 2,62 | 2,51 | 2,51 | -0,04% | 28.335,00 |
| 08.08.2025 | 2,52 | 2,52 | 2,51 | 2,51 | -2,67% | 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 | 0,26% | 2.191,00 |
| 28.07.2025 | 2,70 | 2,70 | 2,62 | 2,64 | -0,26% | 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 | 2,86% | 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 | -0,76% | 13.707,00 |
| 16.07.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,36% | 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 | 2,05% | 12.795,00 |
| 27.06.2025 | 2,44 | 2,45 | 2,39 | 2,44 | -0,41% | 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 | -2,73% | 165.063,00 |
| 12.06.2025 | 2,45 | 2,49 | 2,44 | 2,49 | 0,53% | 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 | 2,44 | 2,44 | 2,41 | 2,44 | 0,95% | 7.909,00 |
| 28.05.2025 | 2,43 | 2,45 | 2,42 | 2,42 | 0,29% | 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 | 3,52% | 8.120,00 |
| 20.05.2025 | 2,41 | 2,44 | 2,35 | 2,39 | 1,19% | 3.725,00 |
| 19.05.2025 | 2,35 | 2,41 | 2,30 | 2,36 | -0,92% | 8.386,00 |
| 16.05.2025 | 2,40 | 2,42 | 2,38 | 2,38 | 0,00% | 8.005,00 |
| 15.05.2025 | 2,39 | 2,44 | 2,37 | 2,38 | 0,00% | 15.958,00 |
| 14.05.2025 | 2,49 | 2,49 | 2,38 | 2,38 | -1,49% | 2.468,00 |
| 13.05.2025 | 2,45 | 2,46 | 2,39 | 2,42 | 1,51% | 7.996,00 |
| 12.05.2025 | 2,41 | 2,41 | 2,36 | 2,38 | -1,65% | 12.769,00 |
| 09.05.2025 | 2,46 | 2,46 | 2,42 | 2,42 | -2,02% | 2.063,00 |
| 08.05.2025 | 2,41 | 2,65 | 2,31 | 2,47 | -9,32% | 52.664,00 |
| 07.05.2025 | 2,70 | 2,83 | 2,67 | 2,72 | -0,95% | 10.057,00 |
| 06.05.2025 | 2,70 | 2,87 | 2,70 | 2,75 | 2,04% | 5.051,00 |
| 05.05.2025 | 2,77 | 2,77 | 2,63 | 2,70 | 4,05% | 10.366,00 |
| 02.05.2025 | 2,75 | 2,84 | 2,57 | 2,59 | -3,79% | 13.679,00 |
| 01.05.2025 | 2,85 | 2,85 | 2,64 | 2,69 | -1,75% | 4.978,00 |
| 30.04.2025 | 2,78 | 2,85 | 2,72 | 2,74 | 4,38% | 3.813,00 |
| 29.04.2025 | 2,62 | 2,75 | 2,59 | 2,63 | 2,54% | 9.088,00 |
| 28.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | 367,00 |
| 25.04.2025 | 2,64 | 2,64 | 2,55 | 2,60 | 0,00% | 1.127,00 |
| 24.04.2025 | 2,64 | 2,64 | 2,51 | 2,60 | 0,78% | 2.440,00 |
| 23.04.2025 | 2,54 | 2,59 | 2,51 | 2,58 | -0,54% | 22.292,00 |
| 22.04.2025 | 2,56 | 2,59 | 2,48 | 2,59 | 3,35% | 2.179,00 |
| 21.04.2025 | 2,63 | 2,63 | 2,51 | 2,51 | -0,79% | 4.382,00 |
| 17.04.2025 | 2,50 | 2,65 | 2,49 | 2,53 | -0,39% | 9.814,00 |
| 16.04.2025 | 2,57 | 2,60 | 2,54 | 2,54 | -0,39% | 2.245,00 |
| 15.04.2025 | 2,52 | 2,65 | 2,51 | 2,55 | -1,16% | 25.993,00 |
| 14.04.2025 | 2,60 | 2,64 | 2,43 | 2,58 | 2,34% | 12.617,00 |
| 11.04.2025 | 2,40 | 2,65 | 2,40 | 2,52 | 0,84% | 12.360,00 |
| 10.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 2.097,00 |
| 09.04.2025 | 2,50 | 2,50 | 2,43 | 2,50 | 3,31% | 9.489,00 |
| 08.04.2025 | 2,53 | 2,62 | 2,38 | 2,42 | -3,97% | 16.222,00 |
| 07.04.2025 | 2,64 | 2,69 | 2,52 | 2,52 | -3,82% | 10.950,00 |
| 04.04.2025 | 2,85 | 2,85 | 2,62 | 2,62 | -4,73% | 5.246,00 |
| 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 |