Echtzeit-Aktienkurs Avalon Holdings Corp
Bid:
Ask:
Aktienkurse zur Avalon Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |