30,880$
0,36%
Echtzeit-Aktienkurs Avidbank Holdings Inc
Bid:
Ask:
Aktienkurse zur Avidbank Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,76 | 31,24 | 30,62 | 30,78 | 0,03% | 96.511,00 |
| 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 |
| 16.04.2026 | 29,50 | 29,63 | 29,23 | 29,28 | -0,98% | 54.942,00 |
| 15.04.2026 | 29,50 | 29,90 | 29,45 | 29,57 | 0,10% | 61.746,00 |
| 14.04.2026 | 29,61 | 29,77 | 29,45 | 29,54 | -0,40% | 52.497,00 |
| 13.04.2026 | 29,66 | 29,95 | 29,56 | 29,66 | -0,34% | 53.429,00 |
| 10.04.2026 | 30,14 | 30,14 | 29,67 | 29,76 | -0,80% | 65.409,00 |
| 09.04.2026 | 29,55 | 30,19 | 29,50 | 30,00 | 1,35% | 94.777,00 |
| 08.04.2026 | 29,55 | 30,04 | 29,30 | 29,60 | 2,85% | 107.047,00 |
| 07.04.2026 | 28,85 | 29,13 | 28,75 | 28,78 | -0,24% | 38.384,00 |
| 06.04.2026 | 28,89 | 29,92 | 28,73 | 28,85 | 0,17% | 46.731,00 |
| 02.04.2026 | 28,36 | 29,02 | 28,30 | 28,80 | 0,31% | 31.396,00 |
| 01.04.2026 | 28,68 | 29,23 | 28,50 | 28,71 | 0,74% | 54.587,00 |
| 31.03.2026 | 28,15 | 28,71 | 28,13 | 28,50 | 1,93% | 92.518,00 |
| 30.03.2026 | 28,00 | 28,98 | 27,86 | 27,96 | 0,22% | 130.179,00 |
| 27.03.2026 | 27,80 | 28,56 | 27,63 | 27,90 | 0,00% | 56.634,00 |
| 26.03.2026 | 27,94 | 28,90 | 27,70 | 27,90 | -0,18% | 52.994,00 |
| 25.03.2026 | 28,40 | 28,90 | 27,61 | 27,95 | 1,23% | 67.454,00 |
| 24.03.2026 | 27,45 | 28,73 | 27,34 | 27,61 | 0,22% | 193.075,00 |
| 23.03.2026 | 27,48 | 28,53 | 27,10 | 27,55 | 2,04% | 127.910,00 |
| 20.03.2026 | 27,33 | 27,55 | 26,86 | 27,00 | -0,70% | 176.651,00 |
| 19.03.2026 | 26,60 | 27,40 | 26,54 | 27,19 | 1,99% | 146.562,00 |
| 18.03.2026 | 27,25 | 27,33 | 26,40 | 26,66 | -1,15% | 137.165,00 |
| 17.03.2026 | 27,67 | 27,94 | 26,87 | 26,97 | -1,75% | 54.254,00 |
| 16.03.2026 | 27,50 | 27,97 | 27,24 | 27,45 | -0,07% | 127.380,00 |
| 13.03.2026 | 27,81 | 28,75 | 27,35 | 27,47 | -0,69% | 71.814,00 |
| 12.03.2026 | 27,32 | 27,80 | 27,21 | 27,66 | 0,47% | 129.672,00 |
| 11.03.2026 | 28,06 | 28,62 | 27,40 | 27,53 | -1,82% | 92.423,00 |
| 10.03.2026 | 27,80 | 28,49 | 27,48 | 28,04 | -0,18% | 155.252,00 |
| 09.03.2026 | 28,06 | 28,39 | 27,30 | 28,09 | -0,02% | 150.117,00 |
| 06.03.2026 | 28,20 | 28,30 | 27,71 | 28,10 | -1,73% | 96.582,00 |
| 05.03.2026 | 28,82 | 28,97 | 28,45 | 28,59 | -1,41% | 66.770,00 |
| 04.03.2026 | 28,94 | 29,19 | 28,90 | 29,00 | 0,66% | 80.012,00 |
| 03.03.2026 | 28,59 | 29,30 | 28,30 | 28,81 | -0,52% | 87.210,00 |
| 02.03.2026 | 28,72 | 29,19 | 28,56 | 28,96 | 0,28% | 60.480,00 |
| 27.02.2026 | 29,71 | 29,90 | 28,86 | 28,88 | -3,31% | 59.729,00 |
| 26.02.2026 | 29,79 | 30,25 | 29,75 | 29,87 | 0,27% | 50.295,00 |
| 25.02.2026 | 29,69 | 30,00 | 29,67 | 29,79 | 0,83% | 106.713,00 |
| 24.02.2026 | 29,75 | 30,00 | 29,29 | 29,55 | -0,42% | 104.104,00 |
| 23.02.2026 | 30,18 | 31,61 | 29,26 | 29,67 | -0,44% | 102.520,00 |
| 20.02.2026 | 29,42 | 30,37 | 29,36 | 29,80 | 0,93% | 66.779,00 |
| 19.02.2026 | 29,50 | 30,47 | 26,85 | 29,53 | -0,39% | 52.783,00 |
| 18.02.2026 | 30,05 | 30,91 | 29,62 | 29,64 | -1,40% | 64.988,00 |
| 17.02.2026 | 30,10 | 30,83 | 29,99 | 30,06 | 0,20% | 79.743,00 |
| 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 |