0,583$
-0,85%
Echtzeit-Aktienkurs Azio AI Holdings Inc
Bid:
Ask:
Aktienkurse zur Azio AI Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,60 | 0,62 | 0,55 | 0,58 | -1,19% | 188.036,00 |
| 11.11.2026 | 0,56 | 0,62 | 0,56 | 0,59 | 5,38% | 197.083,00 |
| 10.11.2026 | 0,59 | 0,60 | 0,56 | 0,56 | -5,10% | 194.129,00 |
| 09.11.2026 | 0,55 | 0,61 | 0,54 | 0,59 | 14,17% | 280.280,00 |
| 06.11.2026 | 0,66 | 0,68 | 0,45 | 0,52 | -23,13% | 707.748,00 |
| 05.11.2026 | 0,73 | 0,73 | 0,66 | 0,67 | -4,29% | 211.428,00 |
| 04.11.2026 | 0,85 | 0,86 | 0,70 | 0,70 | -20,18% | 540.194,00 |
| 03.11.2026 | 0,70 | 0,88 | 0,70 | 0,88 | 24,22% | 380.442,00 |
| 02.11.2026 | 0,69 | 0,79 | 0,69 | 0,71 | 2,17% | 481.250,00 |
| 30.10.2026 | 0,74 | 0,79 | 0,67 | 0,69 | -5,99% | 355.307,00 |
| 29.10.2026 | 0,73 | 0,87 | 0,73 | 0,74 | -2,00% | 503.439,00 |
| 28.10.2026 | 0,82 | 0,87 | 0,72 | 0,75 | -9,64% | 540.659,00 |
| 27.10.2026 | 0,81 | 0,85 | 0,81 | 0,83 | 2,47% | 113.202,00 |
| 26.10.2026 | 0,94 | 0,94 | 0,81 | 0,81 | -11,96% | 171.072,00 |
| 23.10.2026 | 0,93 | 0,95 | 0,92 | 0,92 | -1,08% | 39.138,00 |
| 22.10.2026 | 0,94 | 0,96 | 0,90 | 0,93 | -2,92% | 132.594,00 |
| 21.10.2026 | 1,00 | 1,00 | 0,96 | 0,96 | 0,84% | 51.284,00 |
| 20.10.2026 | 1,02 | 1,04 | 0,95 | 0,95 | -6,86% | 183.112,00 |
| 19.10.2026 | 1,01 | 1,07 | 0,98 | 1,02 | 2,72% | 109.684,00 |
| 16.10.2026 | 1,08 | 1,10 | 0,99 | 0,99 | -6,32% | 133.860,00 |
| 15.10.2026 | 1,00 | 1,08 | 0,96 | 1,06 | 6,00% | 126.800,00 |
| 14.10.2026 | 0,92 | 1,07 | 0,90 | 1,00 | 9,89% | 528.978,00 |
| 13.10.2026 | 0,96 | 0,97 | 0,83 | 0,91 | -6,09% | 908.514,00 |
| 12.10.2026 | 1,04 | 1,10 | 0,94 | 0,97 | -5,00% | 905.078,00 |
| 09.10.2026 | 1,12 | 1,15 | 0,95 | 1,02 | -3,77% | 1.663.355,00 |
| 08.10.2026 | 1,10 | 1,11 | 1,03 | 1,06 | -2,75% | 94.333,00 |
| 07.10.2026 | 1,20 | 1,20 | 1,07 | 1,09 | -7,63% | 394.298,00 |
| 06.10.2026 | 1,20 | 1,22 | 1,17 | 1,18 | 0,85% | 171.365,00 |
| 05.10.2026 | 1,18 | 1,22 | 1,17 | 1,17 | -0,85% | 194.813,00 |
| 02.10.2026 | 1,20 | 1,21 | 1,13 | 1,18 | -0,84% | 291.457,00 |
| 01.10.2026 | 1,23 | 1,29 | 1,19 | 1,19 | -5,56% | 182.022,00 |
| 30.09.2026 | 1,23 | 1,27 | 1,23 | 1,26 | 4,13% | 95.966,00 |
| 29.09.2026 | 1,29 | 1,29 | 1,20 | 1,21 | -4,72% | 114.365,00 |
| 28.09.2026 | 1,28 | 1,32 | 1,26 | 1,27 | -0,78% | 66.385,00 |
| 25.09.2026 | 1,27 | 1,32 | 1,27 | 1,28 | -1,16% | 43.147,00 |
| 24.09.2026 | 1,30 | 1,30 | 1,26 | 1,30 | -0,38% | 65.313,00 |
| 23.09.2026 | 1,33 | 1,36 | 1,28 | 1,30 | -3,70% | 156.590,00 |
| 22.09.2026 | 1,33 | 1,37 | 1,33 | 1,35 | 1,50% | 47.113,00 |
| 21.09.2026 | 1,39 | 1,45 | 1,33 | 1,33 | -3,62% | 160.160,00 |
| 18.09.2026 | 1,29 | 1,38 | 1,29 | 1,38 | 7,39% | 173.905,00 |
| 17.09.2026 | 1,24 | 1,33 | 1,24 | 1,29 | 7,08% | 279.702,00 |
| 16.09.2026 | 1,18 | 1,25 | 1,16 | 1,20 | 2,13% | 135.915,00 |
| 15.09.2026 | 1,15 | 1,19 | 1,15 | 1,18 | 2,17% | 68.968,00 |
| 14.09.2026 | 1,18 | 1,21 | 1,14 | 1,15 | -2,54% | 115.429,00 |
| 11.09.2026 | 1,16 | 1,21 | 1,16 | 1,18 | 0,00% | 85.639,00 |
| 10.09.2026 | 1,18 | 1,22 | 1,15 | 1,18 | 0,00% | 69.788,00 |
| 09.09.2026 | 1,26 | 1,28 | 1,18 | 1,18 | -4,84% | 99.766,00 |
| 08.09.2026 | 1,20 | 1,28 | 1,20 | 1,24 | 4,20% | 205.279,00 |
| 04.09.2026 | 1,17 | 1,21 | 1,13 | 1,19 | 2,59% | 117.577,00 |
| 03.09.2026 | 1,18 | 1,20 | 1,16 | 1,16 | -0,85% | 113.581,00 |
| 02.09.2026 | 1,21 | 1,23 | 1,17 | 1,17 | -3,31% | 152.521,00 |
| 01.09.2026 | 1,25 | 1,27 | 1,20 | 1,21 | -3,97% | 211.834,00 |
| 31.08.2026 | 1,27 | 1,35 | 1,24 | 1,26 | -3,82% | 347.754,00 |
| 28.08.2026 | 1,34 | 1,40 | 1,26 | 1,31 | -2,96% | 2.356.735,00 |
| 27.08.2026 | 1,20 | 1,44 | 1,19 | 1,35 | 15,38% | 11.917.022,00 |
| 26.08.2026 | 1,20 | 1,24 | 1,10 | 1,17 | -1,68% | 1.498.092,00 |
| 25.08.2026 | 1,21 | 1,23 | 1,15 | 1,19 | 0,00% | 236.911,00 |
| 24.08.2026 | 1,14 | 1,24 | 1,11 | 1,19 | 2,59% | 340.931,00 |
| 21.08.2026 | 1,13 | 1,18 | 1,08 | 1,16 | 3,11% | 327.489,00 |
| 20.08.2026 | 1,30 | 1,32 | 1,12 | 1,13 | -11,42% | 975.098,00 |
| 19.08.2026 | 1,36 | 1,39 | 1,26 | 1,27 | -7,30% | 385.892,00 |
| 18.08.2026 | 1,41 | 1,41 | 1,35 | 1,37 | 0,00% | 107.133,00 |
| 17.08.2026 | 1,49 | 1,51 | 1,35 | 1,37 | -8,67% | 596.507,00 |
| 14.08.2026 | 1,59 | 1,62 | 1,50 | 1,50 | -4,46% | 292.642,00 |
| 13.08.2026 | 1,68 | 1,72 | 1,52 | 1,57 | -8,19% | 352.557,00 |
| 12.08.2026 | 1,63 | 1,80 | 1,62 | 1,71 | 4,27% | 329.798,00 |
| 11.08.2026 | 1,52 | 1,67 | 1,50 | 1,64 | 9,33% | 319.493,00 |
| 10.08.2026 | 1,46 | 1,54 | 1,40 | 1,50 | 3,09% | 316.740,00 |
| 07.08.2026 | 1,46 | 1,53 | 1,44 | 1,46 | -0,68% | 15.599,00 |
| 06.08.2026 | 1,81 | 1,81 | 1,36 | 1,47 | -10,01% | 118.187,00 |
| 05.08.2026 | 1,46 | 1,66 | 1,46 | 1,63 | 7,81% | 21.075,00 |
| 04.08.2026 | 1,51 | 1,53 | 1,43 | 1,51 | -0,33% | 21.479,00 |
| 03.08.2026 | 1,45 | 1,58 | 1,35 | 1,52 | 6,69% | 35.713,00 |
| 31.07.2026 | 1,77 | 2,26 | 1,24 | 1,42 | -13,94% | 143.632,00 |
| 30.07.2026 | 1,59 | 1,74 | 1,59 | 1,65 | 6,45% | 65.072,00 |
| 29.07.2026 | 1,63 | 1,63 | 1,55 | 1,55 | -4,62% | 5.503,00 |
| 28.07.2026 | 1,57 | 1,63 | 1,57 | 1,63 | -3,56% | 10.794,00 |
| 27.07.2026 | 1,71 | 1,71 | 1,64 | 1,69 | 1,81% | 6.212,00 |
| 24.07.2026 | 1,60 | 1,66 | 1,60 | 1,66 | 0,61% | 10.562,00 |
| 23.07.2026 | 1,74 | 1,74 | 1,61 | 1,65 | -4,36% | 36.784,00 |
| 22.07.2026 | 1,74 | 1,78 | 1,72 | 1,72 | -3,91% | 12.730,00 |
| 21.07.2026 | 1,74 | 1,79 | 1,71 | 1,79 | -0,56% | 28.353,00 |
| 20.07.2026 | 1,73 | 1,80 | 1,73 | 1,80 | 2,86% | 7.852,00 |
| 17.07.2026 | 1,76 | 1,76 | 1,71 | 1,75 | -3,85% | 28.447,00 |
| 16.07.2026 | 1,98 | 1,98 | 1,82 | 1,82 | -9,45% | 28.445,00 |
| 15.07.2026 | 2,02 | 2,05 | 1,97 | 2,01 | 4,69% | 46.074,00 |
| 14.07.2026 | 1,78 | 1,92 | 1,77 | 1,92 | 3,23% | 12.367,00 |
| 13.07.2026 | 1,83 | 1,86 | 1,77 | 1,86 | -4,12% | 29.939,00 |
| 10.07.2026 | 1,94 | 2,03 | 1,87 | 1,94 | 6,01% | 720.823,00 |
| 09.07.2026 | 1,88 | 1,90 | 1,67 | 1,83 | -1,61% | 1.210.593,00 |
| 08.07.2026 | 1,92 | 1,92 | 1,80 | 1,86 | -2,62% | 142.547,00 |
| 07.07.2026 | 1,97 | 1,97 | 1,70 | 1,91 | -3,05% | 804.805,00 |
| 06.07.2026 | 1,67 | 1,98 | 1,65 | 1,97 | 17,96% | 769.949,00 |
| 02.07.2026 | 1,79 | 1,80 | 1,60 | 1,67 | -6,18% | 213.753,00 |
| 01.07.2026 | 1,66 | 1,84 | 1,65 | 1,78 | 4,71% | 309.693,00 |
| 30.06.2026 | 1,55 | 1,71 | 1,55 | 1,70 | 8,28% | 443.711,00 |
| 29.06.2026 | 1,48 | 1,60 | 1,44 | 1,57 | 6,80% | 143.345,00 |
| 26.06.2026 | 1,47 | 1,50 | 1,43 | 1,47 | 1,38% | 130.008,00 |
| 25.06.2026 | 1,56 | 1,60 | 1,45 | 1,45 | -5,23% | 226.688,00 |
| 24.06.2026 | 1,56 | 1,61 | 1,52 | 1,53 | -1,92% | 100.279,00 |