27,350$
-0,22%
Echtzeit-Aktienkurs Avidbank Holdings Inc
Bid:
Ask:
Aktienkurse zur Avidbank Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 27,50 | 27,92 | 27,33 | 27,35 | -0,22% | 42.272,00 |
| 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 |
| 22.09.2025 | 26,00 | 26,30 | 25,90 | 25,91 | -1,22% | 48.665,00 |
| 19.09.2025 | 26,25 | 26,30 | 25,37 | 26,23 | 0,00% | 427.907,00 |
| 18.09.2025 | 26,11 | 26,42 | 26,11 | 26,23 | 1,27% | 39.796,00 |
| 17.09.2025 | 25,98 | 26,58 | 25,90 | 25,90 | -0,37% | 37.603,00 |
| 16.09.2025 | 25,87 | 26,04 | 25,82 | 26,00 | 0,79% | 27.029,00 |
| 15.09.2025 | 26,00 | 26,05 | 25,78 | 25,79 | -0,77% | 21.857,00 |
| 12.09.2025 | 25,80 | 25,99 | 25,72 | 25,99 | 0,39% | 16.232,00 |
| 11.09.2025 | 25,90 | 25,97 | 25,78 | 25,89 | 1,09% | 18.090,00 |
| 10.09.2025 | 25,83 | 25,91 | 25,60 | 25,61 | -0,04% | 25.657,00 |
| 09.09.2025 | 25,71 | 25,81 | 25,50 | 25,62 | -0,12% | 20.379,00 |
| 08.09.2025 | 25,25 | 25,86 | 25,18 | 25,65 | 2,40% | 68.946,00 |
| 05.09.2025 | 25,25 | 25,64 | 24,90 | 25,05 | -0,79% | 16.699,00 |
| 04.09.2025 | 25,18 | 25,25 | 24,96 | 25,25 | 0,80% | 25.565,00 |
| 03.09.2025 | 25,09 | 25,20 | 25,05 | 25,05 | -0,20% | 12.661,00 |
| 02.09.2025 | 25,19 | 25,20 | 24,99 | 25,10 | 0,00% | 11.981,00 |
| 29.08.2025 | 25,00 | 25,10 | 24,80 | 25,10 | 0,48% | 16.321,00 |
| 28.08.2025 | 25,00 | 25,00 | 24,85 | 24,98 | 0,36% | 12.709,00 |
| 27.08.2025 | 24,71 | 25,00 | 24,27 | 24,89 | 1,51% | 40.905,00 |
| 26.08.2025 | 24,45 | 24,78 | 23,50 | 24,52 | 0,29% | 21.379,00 |