Echtzeit-Aktienkurs Avalon Holdings Corp
Bid:
Ask:
Aktienkurse zur Avalon Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 2,72 | 2,75 | 2,72 | 2,72 | -1,27% | 2.292,00 |
| 29.01.2026 | 2,71 | 2,77 | 2,70 | 2,76 | -0,90% | 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 | 0,63% | 13.383,00 |
| 06.01.2026 | 2,71 | 2,75 | 2,68 | 2,68 | -1,36% | 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 | 6,53% | 26.429,00 |
| 30.12.2025 | 2,47 | 2,58 | 2,47 | 2,53 | 1,81% | 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 | -0,63% | 4.037,00 |
| 02.12.2025 | 2,67 | 2,75 | 2,67 | 2,70 | 2,94% | 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 | 2,82 | 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 |
| 06.11.2025 | 2,64 | 2,73 | 2,63 | 2,66 | 0,19% | 9.599,00 |
| 05.11.2025 | 2,67 | 2,78 | 2,65 | 2,65 | 0,38% | 34.016,00 |
| 04.11.2025 | 2,71 | 2,72 | 2,62 | 2,64 | -2,94% | 27.617,00 |
| 03.11.2025 | 2,73 | 2,79 | 2,64 | 2,72 | -0,73% | 45.672,00 |
| 31.10.2025 | 2,69 | 2,82 | 2,66 | 2,74 | -1,44% | 42.676,00 |
| 30.10.2025 | 2,69 | 2,83 | 2,64 | 2,78 | 2,96% | 65.698,00 |
| 29.10.2025 | 2,66 | 2,74 | 2,60 | 2,70 | 1,89% | 39.679,00 |
| 28.10.2025 | 2,62 | 2,69 | 2,62 | 2,65 | 0,00% | 38.438,00 |
| 27.10.2025 | 2,71 | 2,71 | 2,61 | 2,65 | -1,85% | 45.608,00 |
| 24.10.2025 | 2,77 | 2,96 | 2,66 | 2,70 | 2,27% | 406.114,00 |
| 23.10.2025 | 2,67 | 2,74 | 2,62 | 2,64 | 0,38% | 187.461,00 |
| 22.10.2025 | 2,70 | 2,79 | 2,63 | 2,63 | 1,15% | 76.052,00 |
| 21.10.2025 | 2,65 | 2,76 | 2,60 | 2,60 | -2,62% | 66.099,00 |
| 20.10.2025 | 2,73 | 2,78 | 2,65 | 2,67 | -4,57% | 82.616,00 |
| 17.10.2025 | 2,70 | 2,86 | 2,65 | 2,80 | 1,45% | 122.282,00 |
| 16.10.2025 | 3,02 | 3,10 | 2,72 | 2,76 | -14,61% | 266.944,00 |
| 15.10.2025 | 3,50 | 3,50 | 3,00 | 3,23 | -36,04% | 1.266.838,00 |
| 14.10.2025 | 2,78 | 5,43 | 2,70 | 5,05 | 83,64% | 13.871.026,00 |
| 13.10.2025 | 2,60 | 2,75 | 2,57 | 2,75 | 4,56% | 29.544,00 |
| 10.10.2025 | 2,63 | 2,66 | 2,57 | 2,63 | 0,00% | 6.839,00 |
| 09.10.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 1,15% | 3.015,00 |
| 08.10.2025 | 2,57 | 2,64 | 2,57 | 2,60 | 1,44% | 3.549,00 |
| 07.10.2025 | 2,59 | 2,59 | 2,56 | 2,56 | -0,23% | 493,00 |
| 06.10.2025 | 2,53 | 2,60 | 2,53 | 2,57 | -1,19% | 3.154,00 |
| 02.10.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 2,36% | 11.848,00 |
| 01.10.2025 | 2,55 | 2,56 | 2,52 | 2,54 | -2,61% | 2.115,00 |
| 30.09.2025 | 2,61 | 2,61 | 2,59 | 2,61 | 0,85% | 2.671,00 |
| 29.09.2025 | 2,54 | 2,61 | 2,54 | 2,59 | -0,92% | 12.275,00 |
| 26.09.2025 | 2,54 | 2,61 | 2,54 | 2,61 | -0,61% | 2.090,00 |
| 25.09.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 2,18% | 175,00 |
| 24.09.2025 | 2,63 | 2,63 | 2,57 | 2,57 | 0,39% | 509,00 |
| 23.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | 1.031,00 |
| 22.09.2025 | 2,65 | 2,65 | 2,62 | 2,62 | 0,38% | 8.806,00 |
| 19.09.2025 | 2,50 | 2,61 | 2,46 | 2,61 | 3,57% | 3.433,00 |
| 18.09.2025 | 2,52 | 2,52 | 2,49 | 2,52 | 2,44% | 5.735,00 |
| 17.09.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -1,63% | 3.272,00 |
| 16.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,84% | 446,00 |
| 15.09.2025 | 2,47 | 2,50 | 2,47 | 2,48 | 1,64% | 4.534,00 |
| 12.09.2025 | 2,41 | 2,44 | 2,41 | 2,44 | -1,21% | 1.874,00 |
| 11.09.2025 | 2,40 | 2,48 | 2,40 | 2,47 | -0,80% | 1.301,00 |
| 10.09.2025 | 2,46 | 2,49 | 2,42 | 2,49 | 1,22% | 2.591,00 |
| 09.09.2025 | 2,44 | 2,46 | 2,43 | 2,46 | 2,50% | 1.304,00 |
| 08.09.2025 | 2,49 | 2,49 | 2,40 | 2,40 | -2,44% | 3.036,00 |