29,951$
-0,30%
Echtzeit-Aktienkurs Avidbank Holdings Inc
Bid:
Ask:
Aktienkurse zur Avidbank Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 30,04 | 30,50 | 29,86 | 30,00 | -0,13% | 42.799,00 |
| 12.02.2026 | 30,36 | 30,63 | 29,79 | 30,04 | -0,43% | 70.477,00 |
| 11.02.2026 | 30,53 | 30,85 | 30,03 | 30,17 | -1,08% | 53.601,00 |
| 10.02.2026 | 30,78 | 30,99 | 30,43 | 30,50 | -0,75% | 74.004,00 |
| 09.02.2026 | 30,61 | 30,90 | 30,41 | 30,73 | 0,72% | 145.801,00 |
| 06.02.2026 | 30,55 | 30,99 | 30,47 | 30,51 | 0,86% | 68.703,00 |
| 05.02.2026 | 30,55 | 30,88 | 30,05 | 30,25 | -0,82% | 110.677,00 |
| 04.02.2026 | 30,70 | 31,22 | 30,47 | 30,50 | 0,30% | 83.016,00 |
| 03.02.2026 | 30,44 | 31,07 | 30,20 | 30,41 | 1,33% | 113.959,00 |
| 02.02.2026 | 29,10 | 30,31 | 28,84 | 30,01 | 3,13% | 76.283,00 |
| 30.01.2026 | 27,42 | 29,55 | 27,01 | 29,10 | 5,47% | 98.843,00 |
| 29.01.2026 | 27,47 | 27,67 | 27,35 | 27,59 | 0,84% | 61.348,00 |
| 28.01.2026 | 27,70 | 27,70 | 27,30 | 27,36 | -0,73% | 15.026,00 |
| 27.01.2026 | 27,50 | 27,65 | 27,36 | 27,56 | 0,62% | 17.126,00 |
| 26.01.2026 | 27,81 | 27,81 | 27,17 | 27,39 | -0,69% | 29.436,00 |
| 23.01.2026 | 27,75 | 27,75 | 27,41 | 27,58 | -0,11% | 38.766,00 |
| 22.01.2026 | 27,47 | 27,75 | 27,35 | 27,61 | 1,28% | 45.323,00 |
| 21.01.2026 | 27,00 | 27,33 | 26,71 | 27,26 | 2,67% | 75.156,00 |
| 20.01.2026 | 26,53 | 26,55 | 26,19 | 26,55 | 0,19% | 49.056,00 |
| 16.01.2026 | 26,61 | 26,75 | 26,42 | 26,50 | -0,26% | 60.118,00 |
| 15.01.2026 | 26,50 | 26,85 | 26,39 | 26,57 | 0,53% | 55.991,00 |
| 14.01.2026 | 26,48 | 26,55 | 26,07 | 26,43 | 0,08% | 69.354,00 |
| 13.01.2026 | 26,31 | 26,65 | 26,23 | 26,41 | 0,27% | 41.447,00 |
| 12.01.2026 | 26,62 | 26,85 | 26,17 | 26,34 | -2,08% | 51.326,00 |
| 09.01.2026 | 26,92 | 27,45 | 26,50 | 26,90 | 0,30% | 45.195,00 |
| 08.01.2026 | 26,50 | 27,07 | 26,43 | 26,82 | 1,75% | 38.832,00 |
| 07.01.2026 | 27,07 | 27,07 | 25,80 | 26,36 | -0,72% | 305.878,00 |
| 06.01.2026 | 26,35 | 26,81 | 25,80 | 26,55 | 0,49% | 72.217,00 |
| 05.01.2026 | 26,17 | 26,78 | 26,17 | 26,42 | 0,88% | 72.757,00 |
| 02.01.2026 | 26,78 | 26,91 | 25,85 | 26,19 | -1,39% | 43.753,00 |
| 31.12.2025 | 26,87 | 27,22 | 26,44 | 26,56 | -1,23% | 42.082,00 |
| 30.12.2025 | 27,27 | 27,27 | 26,70 | 26,89 | -0,26% | 21.794,00 |
| 29.12.2025 | 27,30 | 27,54 | 26,60 | 26,96 | -1,14% | 45.717,00 |
| 26.12.2025 | 27,45 | 27,62 | 27,15 | 27,27 | 0,26% | 64.945,00 |
| 24.12.2025 | 27,37 | 27,47 | 27,20 | 27,20 | -0,18% | 39.230,00 |
| 23.12.2025 | 27,04 | 27,43 | 27,04 | 27,25 | 0,29% | 102.121,00 |
| 22.12.2025 | 27,48 | 27,56 | 27,07 | 27,17 | -0,66% | 36.631,00 |
| 19.12.2025 | 27,76 | 27,77 | 27,25 | 27,35 | -0,18% | 365.438,00 |
| 18.12.2025 | 27,80 | 27,99 | 27,09 | 27,40 | 0,15% | 87.555,00 |
| 17.12.2025 | 27,50 | 27,92 | 27,33 | 27,36 | -0,18% | 42.273,00 |
| 16.12.2025 | 27,15 | 27,47 | 27,05 | 27,41 | 1,29% | 29.159,00 |
| 15.12.2025 | 26,65 | 27,14 | 26,60 | 27,06 | 1,54% | 54.612,00 |
| 12.12.2025 | 27,28 | 27,30 | 26,17 | 26,65 | -1,55% | 92.913,00 |
| 11.12.2025 | 26,86 | 27,70 | 26,76 | 27,07 | 0,74% | 72.136,00 |
| 10.12.2025 | 26,40 | 27,25 | 26,33 | 26,87 | 1,97% | 126.235,00 |
| 09.12.2025 | 26,43 | 26,69 | 26,19 | 26,35 | 0,84% | 49.298,00 |
| 08.12.2025 | 26,66 | 26,99 | 26,00 | 26,13 | -1,99% | 79.575,00 |
| 05.12.2025 | 26,63 | 26,97 | 26,38 | 26,66 | -0,15% | 44.211,00 |
| 04.12.2025 | 26,49 | 26,88 | 26,35 | 26,70 | 1,02% | 45.691,00 |
| 03.12.2025 | 26,32 | 26,50 | 26,16 | 26,43 | 0,88% | 27.265,00 |
| 02.12.2025 | 26,26 | 26,50 | 26,20 | 26,20 | -0,30% | 61.016,00 |
| 01.12.2025 | 26,00 | 26,49 | 26,00 | 26,28 | 0,50% | 25.713,00 |
| 28.11.2025 | 26,40 | 26,40 | 25,91 | 26,15 | 1,63% | 18.262,00 |
| 26.11.2025 | 25,66 | 26,40 | 25,66 | 25,73 | -0,12% | 29.891,00 |
| 25.11.2025 | 24,95 | 26,50 | 24,80 | 25,76 | 4,00% | 88.336,00 |
| 24.11.2025 | 24,60 | 25,83 | 24,60 | 24,77 | 0,69% | 35.076,00 |
| 21.11.2025 | 24,55 | 25,05 | 24,30 | 24,60 | 0,94% | 14.068,00 |
| 20.11.2025 | 24,54 | 24,69 | 24,03 | 24,37 | -0,08% | 10.042,00 |
| 19.11.2025 | 24,58 | 24,90 | 24,30 | 24,39 | -0,77% | 7.522,00 |
| 18.11.2025 | 25,24 | 25,24 | 24,40 | 24,58 | -0,36% | 25.318,00 |
| 17.11.2025 | 25,59 | 25,61 | 24,51 | 24,67 | -1,44% | 12.142,00 |
| 14.11.2025 | 25,00 | 25,31 | 24,90 | 25,03 | -0,08% | 8.030,00 |
| 13.11.2025 | 25,06 | 25,75 | 25,00 | 25,05 | -0,08% | 11.356,00 |
| 12.11.2025 | 25,95 | 25,95 | 25,07 | 25,07 | -0,91% | 25.176,00 |
| 11.11.2025 | 26,40 | 26,40 | 25,30 | 25,30 | -0,39% | 20.621,00 |
| 10.11.2025 | 25,66 | 26,50 | 25,40 | 25,40 | -0,12% | 12.480,00 |
| 07.11.2025 | 26,38 | 26,38 | 25,36 | 25,43 | -0,31% | 11.945,00 |
| 06.11.2025 | 25,93 | 26,20 | 25,32 | 25,51 | -1,85% | 30.473,00 |
| 05.11.2025 | 26,04 | 26,95 | 25,92 | 25,99 | -0,19% | 22.050,00 |
| 04.11.2025 | 26,10 | 26,25 | 25,96 | 26,04 | -0,80% | 27.899,00 |
| 03.11.2025 | 26,13 | 26,25 | 26,00 | 26,25 | 0,46% | 14.922,00 |
| 31.10.2025 | 26,37 | 26,37 | 25,82 | 26,13 | 1,24% | 17.348,00 |
| 30.10.2025 | 25,80 | 25,99 | 25,71 | 25,81 | -0,31% | 11.815,00 |
| 29.10.2025 | 25,85 | 25,99 | 25,75 | 25,89 | -0,04% | 10.426,00 |
| 28.10.2025 | 25,99 | 26,00 | 25,75 | 25,90 | 0,54% | 12.937,00 |
| 27.10.2025 | 26,33 | 26,43 | 25,72 | 25,76 | -1,60% | 27.788,00 |
| 24.10.2025 | 25,61 | 26,47 | 25,61 | 26,18 | 1,93% | 30.580,00 |
| 23.10.2025 | 26,08 | 26,08 | 25,56 | 25,69 | -0,25% | 12.720,00 |
| 22.10.2025 | 25,45 | 25,81 | 25,38 | 25,75 | 0,90% | 20.880,00 |
| 21.10.2025 | 25,23 | 25,63 | 25,23 | 25,52 | 0,71% | 22.734,00 |
| 20.10.2025 | 25,08 | 25,36 | 25,00 | 25,34 | 1,52% | 23.508,00 |
| 17.10.2025 | 24,75 | 25,10 | 24,75 | 24,96 | 0,40% | 23.147,00 |
| 16.10.2025 | 25,35 | 25,49 | 24,84 | 24,86 | -2,43% | 23.018,00 |
| 15.10.2025 | 25,52 | 25,71 | 25,41 | 25,48 | -0,10% | 10.600,00 |
| 14.10.2025 | 25,39 | 25,75 | 25,32 | 25,51 | 0,45% | 43.711,00 |
| 13.10.2025 | 25,75 | 25,75 | 25,18 | 25,39 | -0,82% | 34.317,00 |
| 10.10.2025 | 25,65 | 25,73 | 25,40 | 25,60 | -0,39% | 19.831,00 |
| 09.10.2025 | 25,66 | 25,80 | 25,63 | 25,70 | 0,08% | 10.561,00 |
| 08.10.2025 | 25,60 | 25,99 | 25,55 | 25,68 | -0,89% | 15.266,00 |
| 07.10.2025 | 25,75 | 26,12 | 25,71 | 25,91 | 0,43% | 14.979,00 |
| 06.10.2025 | 25,75 | 26,21 | 25,44 | 25,80 | 1,14% | 100.347,00 |
| 03.10.2025 | 25,87 | 25,87 | 25,42 | 25,51 | 0,37% | 2.818,00 |
| 02.10.2025 | 25,51 | 26,17 | 25,25 | 25,42 | -0,14% | 17.671,00 |
| 01.10.2025 | 25,40 | 25,75 | 25,33 | 25,45 | -0,20% | 57.917,00 |
| 30.09.2025 | 25,45 | 26,00 | 25,13 | 25,50 | 0,43% | 41.619,00 |
| 29.09.2025 | 25,27 | 25,63 | 25,17 | 25,39 | 0,75% | 10.392,00 |
| 26.09.2025 | 24,90 | 25,78 | 24,90 | 25,20 | -0,67% | 29.562,00 |
| 25.09.2025 | 25,22 | 26,02 | 25,21 | 25,37 | 0,24% | 24.992,00 |
| 24.09.2025 | 26,37 | 26,37 | 25,24 | 25,31 | -1,90% | 37.122,00 |
| 23.09.2025 | 25,95 | 26,16 | 25,71 | 25,80 | -0,42% | 45.302,00 |