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