Echtzeit-Aktienkurs Avalon Holdings Corp
Bid:
Ask:
Aktienkurse zur Avalon Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | 555,00 |
| 02.06.2026 | 2,54 | 2,58 | 2,54 | 2,55 | -1,92% | 4.271,00 |
| 01.06.2026 | 2,59 | 2,60 | 2,54 | 2,60 | 2,36% | 7.041,00 |
| 29.05.2026 | 2,54 | 2,56 | 2,54 | 2,54 | -1,17% | 2.891,00 |
| 28.05.2026 | 2,54 | 2,57 | 2,54 | 2,57 | -0,39% | 1.795,00 |
| 27.05.2026 | 2,56 | 2,58 | 2,53 | 2,58 | 1,57% | 2.810,00 |
| 26.05.2026 | 2,55 | 2,55 | 2,54 | 2,54 | -1,93% | 1.186,00 |
| 22.05.2026 | 2,54 | 2,59 | 2,53 | 2,59 | 1,17% | 2.806,00 |
| 21.05.2026 | 2,53 | 2,56 | 2,53 | 2,56 | 0,79% | 1.134,00 |
| 20.05.2026 | 2,54 | 2,54 | 2,53 | 2,54 | -0,39% | 4.002,00 |
| 19.05.2026 | 2,54 | 2,57 | 2,53 | 2,55 | -1,35% | 5.496,00 |
| 18.05.2026 | 2,48 | 2,74 | 2,48 | 2,59 | 2,99% | 129.674,00 |
| 15.05.2026 | 2,51 | 2,54 | 2,51 | 2,51 | 0,00% | 1.569,00 |
| 14.05.2026 | 2,53 | 2,53 | 2,50 | 2,51 | -0,79% | 1.233,00 |
| 13.05.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,80% | 1.034,00 |
| 12.05.2026 | 2,52 | 2,52 | 2,51 | 2,51 | -0,40% | 4.938,00 |
| 11.05.2026 | 2,53 | 2,55 | 2,52 | 2,52 | -1,18% | 11.887,00 |
| 08.05.2026 | 2,53 | 2,57 | 2,51 | 2,55 | 0,79% | 17.332,00 |
| 07.05.2026 | 2,53 | 2,53 | 2,51 | 2,53 | 0,00% | 11.698,00 |
| 06.05.2026 | 2,53 | 2,55 | 2,53 | 2,53 | -1,17% | 2.188,00 |
| 05.05.2026 | 2,52 | 2,56 | 2,51 | 2,56 | 2,40% | 5.944,00 |
| 04.05.2026 | 2,46 | 2,52 | 2,46 | 2,50 | 0,40% | 3.106,00 |
| 01.05.2026 | 2,50 | 2,52 | 2,45 | 2,49 | -1,78% | 1.381,00 |
| 30.04.2026 | 2,53 | 2,58 | 2,51 | 2,54 | 1,40% | 8.464,00 |
| 29.04.2026 | 2,50 | 2,53 | 2,50 | 2,50 | 0,00% | 1.038,00 |
| 28.04.2026 | 2,55 | 2,55 | 2,50 | 2,50 | 0,40% | 6.765,00 |
| 27.04.2026 | 2,48 | 2,53 | 2,47 | 2,49 | 0,00% | 11.690,00 |
| 24.04.2026 | 2,48 | 2,52 | 2,48 | 2,49 | 0,40% | 3.283,00 |
| 23.04.2026 | 2,48 | 2,49 | 2,48 | 2,48 | -0,80% | 2.842,00 |
| 22.04.2026 | 2,50 | 2,54 | 2,44 | 2,50 | -1,57% | 9.442,00 |
| 21.04.2026 | 2,50 | 2,54 | 2,48 | 2,54 | 1,60% | 13.239,00 |
| 20.04.2026 | 2,51 | 2,53 | 2,49 | 2,50 | -1,19% | 8.023,00 |
| 17.04.2026 | 2,50 | 2,54 | 2,50 | 2,53 | 0,40% | 1.955,00 |
| 16.04.2026 | 2,50 | 2,52 | 2,50 | 2,52 | -0,79% | 567,00 |
| 15.04.2026 | 2,55 | 2,55 | 2,52 | 2,54 | 1,60% | 787,00 |
| 14.04.2026 | 2,59 | 2,59 | 2,49 | 2,50 | -3,47% | 15.214,00 |
| 13.04.2026 | 2,59 | 2,60 | 2,59 | 2,59 | 0,00% | 1.688,00 |
| 10.04.2026 | 2,62 | 2,62 | 2,59 | 2,59 | -0,38% | 10.127,00 |
| 09.04.2026 | 2,59 | 2,65 | 2,59 | 2,60 | 0,39% | 1.722,00 |
| 07.04.2026 | 2,60 | 2,63 | 2,59 | 2,59 | 0,00% | 5.046,00 |
| 06.04.2026 | 2,64 | 2,66 | 2,59 | 2,59 | -0,38% | 981,00 |
| 02.04.2026 | 2,59 | 2,62 | 2,58 | 2,60 | 0,39% | 2.345,00 |
| 01.04.2026 | 2,59 | 2,60 | 2,59 | 2,59 | 0,00% | 6.895,00 |
| 31.03.2026 | 2,59 | 2,61 | 2,59 | 2,59 | -0,38% | 7.116,00 |
| 30.03.2026 | 2,63 | 2,63 | 2,60 | 2,60 | 0,00% | 2.445,00 |
| 27.03.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 0,39% | 3.226,00 |
| 26.03.2026 | 2,59 | 2,62 | 2,59 | 2,59 | -0,38% | 10.076,00 |
| 25.03.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 0,39% | 1.519,00 |
| 24.03.2026 | 2,60 | 2,60 | 2,58 | 2,59 | 0,00% | 4.796,00 |
| 23.03.2026 | 2,58 | 2,63 | 2,58 | 2,59 | 0,39% | 2.837,00 |
| 20.03.2026 | 2,61 | 2,63 | 2,58 | 2,58 | -1,15% | 18.966,00 |
| 19.03.2026 | 2,62 | 2,62 | 2,61 | 2,61 | 0,00% | 5.439,00 |
| 18.03.2026 | 2,61 | 2,66 | 2,61 | 2,61 | 0,00% | 8.742,00 |
| 17.03.2026 | 2,56 | 2,63 | 2,56 | 2,61 | 1,95% | 4.713,00 |
| 16.03.2026 | 2,54 | 2,59 | 2,51 | 2,56 | 0,39% | 5.842,00 |
| 13.03.2026 | 2,60 | 2,60 | 2,55 | 2,55 | 0,00% | 1.216,00 |
| 12.03.2026 | 2,56 | 2,56 | 2,55 | 2,55 | -0,33% | 1.158,00 |
| 11.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,33% | 491,00 |
| 10.03.2026 | 2,54 | 2,55 | 2,54 | 2,55 | -1,16% | 1.201,00 |
| 09.03.2026 | 2,57 | 2,58 | 2,53 | 2,58 | -0,77% | 2.288,00 |
| 06.03.2026 | 2,55 | 2,60 | 2,55 | 2,60 | 2,77% | 2.607,00 |
| 05.03.2026 | 2,53 | 2,54 | 2,53 | 2,53 | -1,17% | 1.575,00 |
| 04.03.2026 | 2,54 | 2,59 | 2,53 | 2,56 | 0,39% | 2.632,00 |
| 03.03.2026 | 2,58 | 2,58 | 2,55 | 2,55 | -1,16% | 2.017,00 |
| 02.03.2026 | 2,55 | 2,60 | 2,55 | 2,58 | -0,77% | 1.624,00 |
| 27.02.2026 | 2,60 | 2,62 | 2,60 | 2,60 | -1,14% | 1.062,00 |
| 26.02.2026 | 2,66 | 2,68 | 2,60 | 2,63 | 0,38% | 5.007,00 |
| 25.02.2026 | 2,76 | 2,76 | 2,61 | 2,62 | 0,38% | 1.629,00 |
| 24.02.2026 | 2,69 | 2,69 | 2,59 | 2,61 | 0,77% | 1.338,00 |
| 23.02.2026 | 2,58 | 2,70 | 2,58 | 2,59 | 1,17% | 8.177,00 |
| 20.02.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 1,59% | 860,00 |
| 19.02.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -2,33% | 7.357,00 |
| 18.02.2026 | 2,55 | 2,58 | 2,55 | 2,58 | 0,00% | 5.787,00 |
| 17.02.2026 | 2,56 | 2,59 | 2,52 | 2,58 | -1,90% | 2.105,00 |
| 13.02.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -1,87% | 448,00 |
| 12.02.2026 | 2,68 | 2,68 | 2,67 | 2,68 | 1,52% | 4.319,00 |
| 11.02.2026 | 2,62 | 2,73 | 2,62 | 2,64 | 0,76% | 1.266,00 |
| 10.02.2026 | 2,64 | 2,68 | 2,62 | 2,62 | -0,76% | 1.108,00 |
| 09.02.2026 | 2,69 | 2,69 | 2,58 | 2,64 | -0,75% | 2.950,00 |
| 06.02.2026 | 2,71 | 2,74 | 2,66 | 2,66 | -2,92% | 3.791,00 |
| 05.02.2026 | 2,72 | 2,74 | 2,67 | 2,74 | -1,08% | 5.303,00 |
| 04.02.2026 | 2,78 | 2,78 | 2,69 | 2,77 | 2,38% | 2.840,00 |
| 03.02.2026 | 2,76 | 2,79 | 2,71 | 2,71 | -1,61% | 8.910,00 |
| 02.02.2026 | 2,72 | 2,77 | 2,72 | 2,75 | 1,10% | 12.138,00 |
| 30.01.2026 | 2,72 | 2,75 | 2,72 | 2,72 | -1,25% | 2.292,00 |
| 29.01.2026 | 2,71 | 2,77 | 2,70 | 2,75 | -0,92% | 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 |