172,524$
-0,61%
Echtzeit-Aktienkurs The Awareness Group
Bid:
Ask:
Aktienkurse zur The Awareness Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 174,05 | 179,43 | 172,19 | 172,52 | -0,61% | 70.115,00 |
| 19.10.2026 | 180,20 | 184,76 | 173,49 | 173,58 | -4,40% | 106.936,00 |
| 16.10.2026 | 179,94 | 182,26 | 177,28 | 181,57 | 0,56% | 153.245,00 |
| 15.10.2026 | 175,00 | 181,00 | 173,26 | 180,55 | 2,22% | 139.194,00 |
| 14.10.2026 | 170,89 | 176,64 | 170,89 | 176,64 | 1,52% | 99.094,00 |
| 13.10.2026 | 167,36 | 174,00 | 167,36 | 174,00 | 3,62% | 52.501,00 |
| 12.10.2026 | 170,49 | 170,70 | 166,62 | 167,92 | -1,02% | 59.458,00 |
| 09.10.2026 | 168,50 | 169,73 | 167,70 | 169,65 | 1,65% | 54.156,00 |
| 08.10.2026 | 173,07 | 174,73 | 166,90 | 166,90 | -4,54% | 79.919,00 |
| 07.10.2026 | 172,30 | 175,54 | 172,30 | 174,84 | 0,25% | 101.833,00 |
| 06.10.2026 | 174,54 | 177,50 | 171,59 | 174,40 | 0,39% | 90.747,00 |
| 05.10.2026 | 174,55 | 176,58 | 172,90 | 173,73 | 0,42% | 157.141,00 |
| 02.10.2026 | 172,51 | 175,00 | 162,01 | 173,00 | -0,01% | 309.246,00 |
| 01.10.2026 | 167,01 | 174,24 | 167,01 | 173,02 | 3,42% | 65.036,00 |
| 30.09.2026 | 171,58 | 172,05 | 166,69 | 167,30 | -1,58% | 88.824,00 |
| 29.09.2026 | 174,11 | 174,79 | 166,99 | 169,98 | -2,65% | 78.750,00 |
| 28.09.2026 | 172,07 | 176,63 | 172,00 | 174,61 | 1,47% | 112.622,00 |
| 25.09.2026 | 178,00 | 178,00 | 171,91 | 172,08 | -2,64% | 91.371,00 |
| 24.09.2026 | 172,52 | 177,27 | 172,50 | 176,74 | 2,04% | 84.118,00 |
| 23.09.2026 | 174,25 | 174,25 | 169,78 | 173,21 | 1,00% | 51.524,00 |
| 22.09.2026 | 172,95 | 177,50 | 171,09 | 171,50 | -1,51% | 103.181,00 |
| 21.09.2026 | 167,66 | 176,02 | 165,88 | 174,13 | 5,87% | 144.493,00 |
| 18.09.2026 | 166,50 | 166,50 | 163,69 | 164,48 | -0,14% | 95.458,00 |
| 17.09.2026 | 165,09 | 167,50 | 164,61 | 164,71 | 0,31% | 60.267,00 |
| 16.09.2026 | 162,90 | 164,50 | 161,67 | 164,20 | 1,65% | 62.306,00 |
| 15.09.2026 | 165,26 | 165,44 | 161,53 | 161,53 | -2,30% | 64.424,00 |
| 14.09.2026 | 164,61 | 166,19 | 162,29 | 165,34 | -0,10% | 53.447,00 |
| 11.09.2026 | 163,91 | 167,02 | 163,91 | 165,50 | 1,11% | 56.774,00 |
| 10.09.2026 | 162,43 | 164,43 | 162,21 | 163,68 | 1,04% | 44.575,00 |
| 09.09.2026 | 164,20 | 164,20 | 160,63 | 161,99 | 0,36% | 51.977,00 |
| 08.09.2026 | 165,02 | 165,35 | 161,40 | 161,40 | -1,91% | 52.241,00 |
| 04.09.2026 | 165,00 | 166,50 | 161,98 | 164,54 | 0,53% | 79.071,00 |
| 03.09.2026 | 171,26 | 173,61 | 162,58 | 163,67 | -3,15% | 54.439,00 |
| 02.09.2026 | 170,02 | 172,07 | 168,53 | 169,00 | -2,37% | 60.752,00 |
| 01.09.2026 | 174,25 | 174,50 | 168,45 | 173,10 | -1,09% | 149.671,00 |
| 31.08.2026 | 173,30 | 176,00 | 166,33 | 175,01 | 0,09% | 215.399,00 |
| 28.08.2026 | 170,34 | 176,19 | 165,64 | 174,85 | 2,46% | 204.993,00 |
| 27.08.2026 | 170,53 | 172,00 | 165,88 | 170,66 | 0,12% | 79.722,00 |
| 26.08.2026 | 171,00 | 171,50 | 168,41 | 170,46 | -0,41% | 159.671,00 |
| 25.08.2026 | 158,00 | 171,50 | 158,00 | 171,16 | 8,74% | 183.711,00 |
| 24.08.2026 | 169,69 | 169,99 | 156,05 | 157,41 | -7,76% | 165.092,00 |
| 21.08.2026 | 165,98 | 171,00 | 160,53 | 170,66 | 4,34% | 204.676,00 |
| 20.08.2026 | 160,43 | 169,70 | 153,55 | 163,56 | 2,44% | 263.729,00 |
| 19.08.2026 | 157,80 | 161,40 | 156,21 | 159,66 | -0,71% | 278.780,00 |
| 18.08.2026 | 148,60 | 160,80 | 147,34 | 160,80 | 5,79% | 197.423,00 |
| 17.08.2026 | 144,02 | 152,01 | 144,02 | 152,00 | 3,79% | 108.724,00 |
| 14.08.2026 | 146,05 | 148,34 | 146,05 | 146,45 | -0,05% | 55.003,00 |
| 13.08.2026 | 149,89 | 150,06 | 146,00 | 146,52 | -2,89% | 72.270,00 |
| 12.08.2026 | 152,03 | 153,50 | 150,00 | 150,88 | -0,08% | 72.437,00 |
| 11.08.2026 | 152,49 | 153,44 | 150,44 | 151,00 | 0,67% | 69.899,00 |
| 10.08.2026 | 149,34 | 152,40 | 148,58 | 150,00 | 0,68% | 75.144,00 |
| 07.08.2026 | 149,45 | 150,09 | 147,38 | 148,98 | 1,02% | 45.357,00 |
| 06.08.2026 | 149,87 | 153,29 | 147,47 | 147,47 | -1,26% | 71.686,00 |
| 05.08.2026 | 154,74 | 154,76 | 149,02 | 149,35 | -3,31% | 70.756,00 |
| 04.08.2026 | 154,35 | 156,16 | 152,99 | 154,46 | 1,08% | 56.138,00 |
| 03.08.2026 | 151,63 | 154,45 | 150,05 | 152,80 | 1,01% | 43.874,00 |
| 31.07.2026 | 156,00 | 157,41 | 150,66 | 151,27 | -2,49% | 104.012,00 |
| 30.07.2026 | 150,91 | 155,49 | 150,80 | 155,13 | 4,65% | 81.239,00 |
| 29.07.2026 | 152,21 | 153,75 | 147,80 | 148,24 | -4,13% | 83.606,00 |
| 28.07.2026 | 154,95 | 160,00 | 153,00 | 154,63 | -1,01% | 114.383,00 |
| 27.07.2026 | 152,73 | 157,24 | 150,50 | 156,21 | 3,44% | 96.468,00 |
| 24.07.2026 | 155,80 | 157,00 | 149,60 | 151,02 | -2,99% | 79.591,00 |
| 23.07.2026 | 156,24 | 160,05 | 153,00 | 155,68 | -1,51% | 117.643,00 |
| 22.07.2026 | 158,88 | 162,09 | 157,86 | 158,07 | -1,58% | 62.815,00 |
| 21.07.2026 | 156,94 | 161,05 | 156,34 | 160,61 | 1,96% | 167.344,00 |
| 20.07.2026 | 152,49 | 157,99 | 147,45 | 157,52 | 3,16% | 126.575,00 |
| 17.07.2026 | 147,81 | 153,90 | 147,81 | 152,69 | 1,54% | 107.057,00 |
| 16.07.2026 | 156,74 | 158,49 | 148,00 | 150,38 | -4,68% | 122.360,00 |
| 15.07.2026 | 148,69 | 159,20 | 145,70 | 157,76 | 5,94% | 212.324,00 |
| 14.07.2026 | 160,00 | 163,51 | 140,01 | 148,91 | -7,41% | 211.923,00 |
| 13.07.2026 | 162,90 | 172,24 | 149,45 | 160,82 | -3,17% | 222.233,00 |
| 10.07.2026 | 161,52 | 166,69 | 156,00 | 166,09 | 2,76% | 151.789,00 |
| 09.07.2026 | 157,03 | 161,63 | 152,87 | 161,63 | 1,78% | 177.934,00 |
| 08.07.2026 | 150,69 | 161,55 | 148,84 | 158,81 | 3,90% | 306.324,00 |
| 07.07.2026 | 151,53 | 155,00 | 135,52 | 152,86 | 1,78% | 400.870,00 |
| 06.07.2026 | 160,02 | 167,50 | 149,15 | 150,19 | -7,42% | 194.697,00 |
| 02.07.2026 | 157,70 | 167,61 | 156,64 | 162,22 | 3,25% | 309.658,00 |
| 01.07.2026 | 132,59 | 157,46 | 131,65 | 157,11 | 20,40% | 349.183,00 |
| 30.06.2026 | 126,10 | 131,30 | 126,10 | 130,49 | 0,58% | 88.039,00 |
| 29.06.2026 | 131,44 | 133,00 | 128,32 | 129,74 | 0,71% | 123.640,00 |
| 26.06.2026 | 128,66 | 130,22 | 126,34 | 128,82 | -0,53% | 143.801,00 |
| 25.06.2026 | 137,70 | 137,70 | 129,11 | 129,50 | -4,08% | 113.599,00 |
| 24.06.2026 | 138,02 | 140,08 | 132,41 | 135,01 | -3,01% | 157.903,00 |
| 23.06.2026 | 141,27 | 145,35 | 139,13 | 139,20 | -2,29% | 131.741,00 |
| 22.06.2026 | 141,54 | 145,20 | 138,52 | 142,46 | -0,69% | 190.676,00 |
| 19.06.2026 | 143,98 | 144,40 | 143,45 | 143,45 | -0,18% | - |
| 18.06.2026 | 135,00 | 145,00 | 135,00 | 143,70 | 6,77% | 314.604,00 |
| 17.06.2026 | 135,55 | 136,70 | 133,38 | 134,59 | -1,25% | 147.510,00 |
| 16.06.2026 | 138,90 | 141,97 | 134,01 | 136,30 | -2,29% | 382.831,00 |
| 15.06.2026 | 137,74 | 140,00 | 133,00 | 139,50 | 0,94% | 314.375,00 |
| 12.06.2026 | 140,46 | 141,01 | 136,79 | 138,20 | -1,56% | 101.303,00 |
| 11.06.2026 | 139,87 | 141,25 | 135,16 | 140,38 | 0,99% | 196.723,00 |
| 10.06.2026 | 140,04 | 143,63 | 139,01 | 139,01 | -1,90% | 175.970,00 |
| 09.06.2026 | 143,01 | 145,52 | 134,71 | 141,70 | -0,22% | 180.809,00 |
| 08.06.2026 | 150,06 | 150,53 | 141,70 | 142,01 | -4,38% | 145.857,00 |
| 05.06.2026 | 157,86 | 157,86 | 142,00 | 148,51 | -6,73% | 261.078,00 |
| 04.06.2026 | 153,59 | 160,21 | 146,00 | 159,23 | 0,42% | 461.112,00 |
| 03.06.2026 | 155,71 | 160,71 | 147,35 | 158,56 | 0,36% | 273.928,00 |
| 02.06.2026 | 154,90 | 160,00 | 148,68 | 157,99 | 4,93% | 396.965,00 |
| 01.06.2026 | 142,82 | 152,74 | 142,82 | 150,57 | 5,43% | 208.235,00 |