31,470$
-0,73%
Echtzeit-Aktienkurs Avidbank Holdings Inc
Bid:
Ask:
Aktienkurse zur Avidbank Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,68 | 31,72 | 31,30 | 31,46 | -0,76% | 1.627,00 |
| 08.09.2026 | 31,93 | 32,25 | 31,65 | 31,70 | -0,69% | 56.582,00 |
| 04.09.2026 | 31,89 | 32,30 | 31,61 | 31,92 | 0,69% | 81.304,00 |
| 03.09.2026 | 31,73 | 32,09 | 31,63 | 31,70 | 0,48% | 70.906,00 |
| 02.09.2026 | 31,22 | 31,70 | 31,20 | 31,55 | 1,12% | 130.658,00 |
| 01.09.2026 | 31,41 | 31,82 | 31,12 | 31,20 | -0,76% | 59.572,00 |
| 31.08.2026 | 31,68 | 31,91 | 31,35 | 31,44 | -0,69% | 61.861,00 |
| 28.08.2026 | 31,86 | 32,39 | 31,65 | 31,66 | -0,63% | 40.009,00 |
| 27.08.2026 | 31,61 | 32,25 | 31,35 | 31,86 | 0,35% | 69.090,00 |
| 26.08.2026 | 31,93 | 32,16 | 31,63 | 31,75 | -0,16% | 58.734,00 |
| 25.08.2026 | 32,16 | 32,40 | 31,69 | 31,80 | -1,09% | 60.030,00 |
| 24.08.2026 | 32,07 | 32,77 | 32,07 | 32,15 | 0,22% | 34.160,00 |
| 21.08.2026 | 32,44 | 32,83 | 32,02 | 32,08 | -0,22% | 47.660,00 |
| 20.08.2026 | 31,92 | 32,25 | 31,87 | 32,15 | 0,28% | 35.249,00 |
| 19.08.2026 | 32,94 | 33,13 | 32,00 | 32,06 | -1,96% | 43.645,00 |
| 18.08.2026 | 33,03 | 33,15 | 32,59 | 32,70 | 0,15% | 70.056,00 |
| 17.08.2026 | 32,85 | 33,13 | 32,58 | 32,65 | -0,70% | 51.622,00 |
| 14.08.2026 | 33,02 | 33,24 | 32,81 | 32,88 | 0,00% | 55.210,00 |
| 13.08.2026 | 32,95 | 33,25 | 32,86 | 32,88 | 0,15% | 105.207,00 |
| 12.08.2026 | 32,70 | 33,01 | 32,60 | 32,83 | 0,49% | 54.966,00 |
| 11.08.2026 | 32,44 | 32,81 | 32,44 | 32,67 | 1,05% | 41.310,00 |
| 10.08.2026 | 32,61 | 32,73 | 32,05 | 32,33 | -0,83% | 55.788,00 |
| 07.08.2026 | 32,75 | 32,90 | 32,50 | 32,60 | 0,00% | 42.486,00 |
| 06.08.2026 | 32,93 | 32,93 | 32,55 | 32,60 | -0,34% | 38.930,00 |
| 05.08.2026 | 32,86 | 33,44 | 32,60 | 32,71 | -0,12% | 63.983,00 |
| 04.08.2026 | 32,63 | 33,18 | 32,63 | 32,75 | 0,06% | 71.859,00 |
| 03.08.2026 | 32,87 | 33,53 | 32,65 | 32,73 | 0,37% | 106.316,00 |
| 31.07.2026 | 33,02 | 33,93 | 32,44 | 32,61 | -0,76% | 141.088,00 |
| 30.07.2026 | 32,89 | 34,05 | 32,80 | 32,86 | 0,47% | 154.938,00 |
| 29.07.2026 | 32,65 | 33,14 | 32,50 | 32,71 | 0,29% | 137.564,00 |
| 28.07.2026 | 32,41 | 32,85 | 32,40 | 32,61 | 1,40% | 169.181,00 |
| 27.07.2026 | 32,25 | 32,95 | 32,08 | 32,16 | 0,94% | 186.630,00 |
| 24.07.2026 | 32,29 | 32,40 | 30,18 | 31,86 | 0,00% | 98.028,00 |
| 23.07.2026 | 31,74 | 32,01 | 31,29 | 31,86 | 0,19% | 96.909,00 |
| 22.07.2026 | 32,31 | 32,77 | 31,75 | 31,80 | -1,70% | 112.172,00 |
| 21.07.2026 | 32,05 | 32,49 | 31,95 | 32,35 | 0,53% | 84.729,00 |
| 20.07.2026 | 32,23 | 33,56 | 31,80 | 32,18 | -0,16% | 95.936,00 |
| 17.07.2026 | 32,62 | 32,90 | 31,95 | 32,23 | -1,56% | 107.801,00 |
| 16.07.2026 | 32,33 | 32,95 | 32,21 | 32,74 | 1,80% | 209.052,00 |
| 15.07.2026 | 32,12 | 32,82 | 32,12 | 32,16 | 0,16% | 176.241,00 |
| 14.07.2026 | 32,30 | 32,90 | 32,09 | 32,11 | -0,56% | 135.716,00 |
| 13.07.2026 | 32,27 | 32,72 | 32,10 | 32,29 | 0,53% | 255.326,00 |
| 10.07.2026 | 32,10 | 32,65 | 32,03 | 32,12 | 0,00% | 249.928,00 |
| 09.07.2026 | 32,14 | 32,66 | 32,06 | 32,12 | -0,06% | 62.394,00 |
| 08.07.2026 | 32,31 | 32,63 | 31,82 | 32,14 | -0,62% | 129.242,00 |
| 07.07.2026 | 32,86 | 33,07 | 32,21 | 32,34 | -1,34% | 153.266,00 |
| 06.07.2026 | 33,24 | 33,80 | 32,59 | 32,78 | -0,55% | 112.652,00 |
| 02.07.2026 | 33,61 | 34,18 | 32,72 | 32,96 | -1,64% | 102.302,00 |
| 01.07.2026 | 33,25 | 33,71 | 33,01 | 33,51 | 1,45% | 121.230,00 |
| 30.06.2026 | 32,69 | 33,17 | 32,60 | 33,03 | 1,04% | 129.766,00 |
| 29.06.2026 | 32,77 | 33,17 | 32,66 | 32,69 | -0,03% | 234.083,00 |
| 26.06.2026 | 32,81 | 33,42 | 32,43 | 32,70 | -0,03% | 1.146.871,00 |
| 25.06.2026 | 32,46 | 33,03 | 32,36 | 32,71 | 0,65% | 137.610,00 |
| 24.06.2026 | 32,90 | 33,52 | 32,44 | 32,50 | -0,61% | 262.258,00 |
| 23.06.2026 | 32,05 | 32,90 | 32,05 | 32,70 | 2,03% | 204.221,00 |
| 22.06.2026 | 31,94 | 32,45 | 31,94 | 32,05 | 0,28% | 81.519,00 |
| 18.06.2026 | 32,08 | 32,43 | 31,70 | 31,96 | 0,66% | 99.946,00 |
| 17.06.2026 | 32,11 | 32,54 | 31,52 | 31,75 | -1,09% | 98.722,00 |
| 16.06.2026 | 32,25 | 32,63 | 32,05 | 32,10 | 0,28% | 72.734,00 |
| 15.06.2026 | 32,75 | 32,98 | 31,92 | 32,01 | -1,54% | 68.144,00 |
| 12.06.2026 | 32,00 | 32,84 | 32,00 | 32,51 | 1,78% | 78.100,00 |
| 11.06.2026 | 32,00 | 32,20 | 31,61 | 31,94 | 0,16% | 121.574,00 |
| 10.06.2026 | 32,00 | 32,34 | 31,81 | 31,89 | 0,25% | 97.416,00 |
| 09.06.2026 | 31,42 | 32,50 | 31,40 | 31,81 | 1,43% | 132.058,00 |
| 08.06.2026 | 31,20 | 31,69 | 31,20 | 31,36 | 0,61% | 97.455,00 |
| 05.06.2026 | 30,88 | 31,45 | 30,85 | 31,17 | 0,96% | 171.947,00 |
| 04.06.2026 | 30,94 | 31,49 | 30,86 | 30,88 | 1,23% | 81.300,00 |
| 03.06.2026 | 30,93 | 31,18 | 30,50 | 30,50 | -1,71% | 66.851,00 |
| 02.06.2026 | 30,70 | 31,12 | 30,65 | 31,03 | 1,21% | 76.238,00 |
| 01.06.2026 | 30,62 | 31,00 | 30,41 | 30,66 | -0,39% | 52.239,00 |
| 29.05.2026 | 30,76 | 31,24 | 30,62 | 30,78 | 0,03% | 96.525,00 |
| 28.05.2026 | 30,66 | 30,98 | 30,45 | 30,77 | 0,20% | 71.214,00 |
| 27.05.2026 | 30,65 | 31,03 | 30,48 | 30,71 | 0,82% | 82.057,00 |
| 26.05.2026 | 30,22 | 30,91 | 30,22 | 30,46 | 1,84% | 170.147,00 |
| 22.05.2026 | 30,15 | 30,70 | 29,85 | 29,91 | -0,20% | 145.468,00 |
| 21.05.2026 | 29,88 | 30,20 | 29,70 | 29,97 | 0,07% | 107.685,00 |
| 20.05.2026 | 29,54 | 30,12 | 29,45 | 29,95 | 1,49% | 37.529,00 |
| 19.05.2026 | 29,56 | 30,13 | 29,07 | 29,51 | -0,17% | 62.288,00 |
| 18.05.2026 | 29,09 | 30,22 | 29,09 | 29,56 | 1,62% | 116.248,00 |
| 15.05.2026 | 29,27 | 29,54 | 28,91 | 29,09 | -1,02% | 44.981,00 |
| 14.05.2026 | 29,20 | 30,13 | 29,20 | 29,39 | 0,65% | 62.887,00 |
| 13.05.2026 | 29,65 | 29,65 | 29,10 | 29,20 | -0,21% | 49.770,00 |
| 12.05.2026 | 29,46 | 29,98 | 28,95 | 29,26 | -0,63% | 63.437,00 |
| 11.05.2026 | 30,20 | 30,69 | 29,37 | 29,45 | -2,14% | 47.269,00 |
| 08.05.2026 | 30,18 | 30,53 | 29,80 | 30,09 | 0,60% | 61.652,00 |
| 07.05.2026 | 29,97 | 30,82 | 29,72 | 29,91 | 0,50% | 80.698,00 |
| 06.05.2026 | 29,64 | 30,00 | 29,51 | 29,76 | 1,09% | 91.611,00 |
| 05.05.2026 | 29,31 | 29,66 | 29,00 | 29,44 | 0,62% | 90.705,00 |
| 04.05.2026 | 29,80 | 30,43 | 29,26 | 29,26 | -2,04% | 61.678,00 |
| 01.05.2026 | 29,68 | 30,50 | 29,38 | 29,87 | 0,78% | 66.222,00 |
| 30.04.2026 | 29,35 | 30,28 | 29,35 | 29,64 | 0,65% | 60.608,00 |
| 29.04.2026 | 30,36 | 30,50 | 29,35 | 29,45 | -3,13% | 145.493,00 |
| 28.04.2026 | 30,50 | 31,25 | 30,10 | 30,40 | -0,03% | 212.438,00 |
| 27.04.2026 | 30,10 | 31,05 | 30,10 | 30,41 | 0,86% | 41.305,00 |
| 24.04.2026 | 30,40 | 30,78 | 30,15 | 30,15 | -0,85% | 37.524,00 |
| 23.04.2026 | 30,31 | 30,83 | 30,30 | 30,41 | 0,33% | 41.493,00 |
| 22.04.2026 | 29,93 | 30,63 | 29,93 | 30,31 | 1,27% | 53.197,00 |
| 21.04.2026 | 30,60 | 30,75 | 29,89 | 29,93 | -1,38% | 60.491,00 |
| 20.04.2026 | 29,94 | 30,50 | 29,75 | 30,35 | 1,54% | 87.030,00 |
| 17.04.2026 | 29,66 | 30,26 | 29,51 | 29,89 | 2,08% | 116.925,00 |