1,810$
9,70%
Echtzeit-Aktienkurs Aziyo Biologics
Bid:
Ask:
Aktienkurse zur Aziyo Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,76 | 1,81 | 1,76 | 1,81 | 9,70% | 4.537,00 |
| 29.05.2025 | 1,72 | 1,72 | 1,65 | 1,65 | -4,07% | 12.988,00 |
| 28.05.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 0,00% | 2.728,00 |
| 27.05.2025 | 1,71 | 1,74 | 1,71 | 1,72 | 1,18% | 4.549,00 |
| 23.05.2025 | 1,70 | 1,73 | 1,69 | 1,70 | 0,00% | 4.300,00 |
| 22.05.2025 | 1,69 | 1,72 | 1,67 | 1,70 | -2,30% | 10.779,00 |
| 21.05.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -4,40% | 1.611,00 |
| 20.05.2025 | 1,79 | 1,83 | 1,79 | 1,82 | 1,62% | 6.401,00 |
| 19.05.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 3,53% | 4.042,00 |
| 16.05.2025 | 1,83 | 1,87 | 1,72 | 1,73 | -0,57% | 11.361,00 |
| 15.05.2025 | 1,71 | 1,78 | 1,69 | 1,74 | 1,16% | 7.047,00 |
| 14.05.2025 | 1,75 | 1,75 | 1,70 | 1,72 | -9,95% | 5.054,00 |
| 13.05.2025 | 1,77 | 1,91 | 1,73 | 1,91 | 5,00% | 3.210,00 |
| 12.05.2025 | 1,89 | 1,89 | 1,80 | 1,82 | -12,13% | 11.950,00 |
| 09.05.2025 | 1,82 | 2,07 | 1,78 | 2,07 | 4,02% | 31.351,00 |
| 08.05.2025 | 1,95 | 2,12 | 1,95 | 1,99 | 4,19% | 7.066,00 |
| 07.05.2025 | 1,87 | 1,95 | 1,87 | 1,91 | 1,60% | 5.037,00 |
| 06.05.2025 | 1,89 | 1,89 | 1,80 | 1,88 | -1,57% | 11.835,00 |
| 05.05.2025 | 2,09 | 2,09 | 1,91 | 1,91 | -4,50% | 10.397,00 |
| 02.05.2025 | 2,24 | 2,24 | 2,00 | 2,00 | -10,31% | 9.081,00 |
| 01.05.2025 | 2,24 | 2,32 | 2,23 | 2,23 | -4,70% | 1.583,00 |
| 30.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,08% | 316,00 |
| 29.04.2025 | 2,18 | 2,27 | 2,18 | 2,27 | 3,65% | 5.878,00 |
| 28.04.2025 | 2,20 | 2,20 | 2,19 | 2,19 | -7,98% | 225,00 |
| 25.04.2025 | 2,21 | 2,38 | 2,21 | 2,38 | 12,80% | 4.208,00 |
| 24.04.2025 | 2,22 | 2,22 | 2,11 | 2,11 | -6,22% | 2.661,00 |
| 23.04.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -0,88% | 272,00 |
| 22.04.2025 | 2,22 | 2,30 | 2,22 | 2,27 | -2,16% | 852,00 |
| 21.04.2025 | 2,25 | 2,32 | 2,25 | 2,32 | 0,00% | 202,00 |
| 17.04.2025 | 2,17 | 2,35 | 2,17 | 2,32 | 11,00% | 9.766,00 |
| 16.04.2025 | 2,19 | 2,19 | 2,09 | 2,09 | -2,79% | 4.180,00 |
| 15.04.2025 | 2,13 | 2,34 | 2,13 | 2,15 | 6,44% | 5.410,00 |
| 14.04.2025 | 2,12 | 2,12 | 2,01 | 2,02 | -7,34% | 7.686,00 |
| 11.04.2025 | 2,06 | 2,28 | 2,06 | 2,18 | -2,46% | 2.522,00 |
| 10.04.2025 | 2,32 | 2,36 | 2,15 | 2,24 | -13,04% | 21.576,00 |
| 09.04.2025 | 2,36 | 2,60 | 1,87 | 2,57 | 1,58% | 36.331,00 |
| 08.04.2025 | 2,72 | 2,72 | 2,49 | 2,53 | -1,56% | 1.024,00 |
| 07.04.2025 | 2,72 | 2,72 | 2,50 | 2,57 | -4,46% | 924,00 |
| 04.04.2025 | 2,91 | 2,91 | 2,59 | 2,69 | -7,24% | 7.881,00 |
| 03.04.2025 | 2,65 | 2,90 | 2,65 | 2,90 | 3,53% | 14.333,00 |
| 02.04.2025 | 2,74 | 2,81 | 2,74 | 2,80 | 11,59% | 527,00 |
| 01.04.2025 | 2,52 | 2,59 | 2,51 | 2,51 | -0,79% | 1.199,00 |
| 31.03.2025 | 2,63 | 2,63 | 2,50 | 2,53 | -8,00% | 2.066,00 |
| 28.03.2025 | 2,73 | 2,80 | 2,68 | 2,75 | 4,56% | 5.070,00 |
| 27.03.2025 | 2,71 | 2,71 | 2,63 | 2,63 | 0,77% | 831,00 |
| 26.03.2025 | 2,63 | 2,65 | 2,60 | 2,61 | -6,45% | 1.108,00 |
| 25.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,06% | 294,00 |
| 24.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -3,75% | 4,00 |
| 21.03.2025 | 3,16 | 3,16 | 2,93 | 2,93 | -10,12% | 7.791,00 |
| 20.03.2025 | 3,26 | 3,39 | 3,14 | 3,26 | -2,10% | 10.437,00 |
| 19.03.2025 | 3,26 | 3,44 | 3,26 | 3,33 | 2,78% | 20.571,00 |
| 18.03.2025 | 3,16 | 3,29 | 3,16 | 3,24 | 1,57% | 7.928,00 |
| 17.03.2025 | 3,22 | 3,22 | 3,14 | 3,19 | -1,85% | 6.851,00 |
| 14.03.2025 | 3,37 | 3,37 | 3,14 | 3,25 | 0,62% | 8.479,00 |
| 13.03.2025 | 3,16 | 3,24 | 3,05 | 3,23 | 3,86% | 5.211,00 |
| 12.03.2025 | 2,80 | 3,17 | 2,76 | 3,11 | 11,47% | 4.992,00 |
| 11.03.2025 | 2,84 | 2,98 | 2,72 | 2,79 | -10,58% | 7.958,00 |
| 10.03.2025 | 2,78 | 3,12 | 2,74 | 3,12 | 11,83% | 3.355,00 |
| 07.03.2025 | 2,64 | 2,79 | 2,47 | 2,79 | 4,10% | 7.019,00 |
| 06.03.2025 | 2,76 | 2,76 | 2,55 | 2,68 | -5,63% | 3.405,00 |
| 05.03.2025 | 2,94 | 2,94 | 2,77 | 2,84 | -4,05% | 16.768,00 |
| 04.03.2025 | 3,06 | 3,06 | 2,96 | 2,96 | -6,92% | 408,00 |
| 03.03.2025 | 3,24 | 3,39 | 3,06 | 3,18 | -3,05% | 5.692,00 |
| 28.02.2025 | 3,21 | 3,28 | 3,08 | 3,28 | 4,46% | 5.052,00 |
| 27.02.2025 | 3,32 | 3,38 | 3,13 | 3,14 | -7,37% | 2.564,00 |
| 26.02.2025 | 3,27 | 3,39 | 3,24 | 3,39 | 4,31% | 2.256,00 |
| 25.02.2025 | 3,26 | 3,28 | 3,19 | 3,25 | -0,61% | 1.757,00 |
| 24.02.2025 | 3,20 | 3,27 | 3,10 | 3,27 | 3,15% | 5.754,00 |
| 21.02.2025 | 3,24 | 3,25 | 3,15 | 3,17 | -3,32% | 1.864,00 |
| 20.02.2025 | 3,20 | 3,28 | 3,20 | 3,28 | 0,89% | 1.188,00 |
| 19.02.2025 | 2,93 | 3,28 | 2,79 | 3,25 | 12,85% | 16.636,00 |
| 18.02.2025 | 2,94 | 2,95 | 2,88 | 2,88 | -0,35% | 12.438,00 |
| 14.02.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,05% | 346,00 |
| 13.02.2025 | 2,75 | 2,86 | 2,75 | 2,86 | -1,38% | 2.483,00 |
| 12.02.2025 | 2,60 | 3,05 | 2,60 | 2,90 | 9,43% | 4.992,00 |
| 11.02.2025 | 2,53 | 2,93 | 2,45 | 2,65 | 4,33% | 10.489,00 |
| 10.02.2025 | 2,62 | 2,64 | 2,53 | 2,54 | -1,17% | 1.086,00 |
| 07.02.2025 | 2,55 | 2,58 | 2,54 | 2,57 | 1,18% | 2.870,00 |
| 06.02.2025 | 2,51 | 2,70 | 2,51 | 2,54 | -0,39% | 7.131,00 |
| 05.02.2025 | 2,66 | 2,66 | 2,52 | 2,55 | -0,39% | 5.485,00 |
| 04.02.2025 | 2,67 | 2,67 | 2,56 | 2,56 | -5,19% | 546,00 |
| 03.02.2025 | 2,75 | 3,01 | 2,59 | 2,70 | -16,41% | 8.292,00 |
| 31.01.2025 | 3,30 | 3,31 | 3,23 | 3,23 | 2,22% | 799,00 |
| 30.01.2025 | 3,26 | 3,26 | 3,16 | 3,16 | 6,04% | 369,00 |
| 29.01.2025 | 3,02 | 3,02 | 2,98 | 2,98 | -1,00% | 4.795,00 |
| 28.01.2025 | 2,99 | 3,07 | 2,94 | 3,01 | 2,73% | 4.098,00 |
| 27.01.2025 | 2,99 | 2,99 | 2,93 | 2,93 | -9,01% | 112,00 |
| 24.01.2025 | 3,20 | 3,22 | 3,09 | 3,22 | -2,13% | 2.867,00 |
| 23.01.2025 | 3,26 | 3,29 | 3,26 | 3,29 | 0,30% | 318,00 |
| 22.01.2025 | 3,19 | 3,28 | 3,19 | 3,28 | 0,92% | 5.370,00 |
| 21.01.2025 | 3,30 | 3,30 | 3,22 | 3,25 | 1,56% | 5.115,00 |
| 17.01.2025 | 3,21 | 3,24 | 3,20 | 3,20 | -0,31% | 6.502,00 |
| 16.01.2025 | 3,21 | 3,21 | 3,20 | 3,21 | -2,73% | 899,00 |
| 15.01.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 12,63% | 10,00 |
| 14.01.2025 | 3,05 | 3,08 | 2,93 | 2,93 | -6,69% | 11.759,00 |
| 13.01.2025 | 3,20 | 3,20 | 2,90 | 3,14 | -2,79% | 5.234,00 |
| 10.01.2025 | 3,40 | 3,43 | 3,22 | 3,23 | -7,71% | 25.547,00 |
| 08.01.2025 | 3,51 | 3,51 | 3,50 | 3,50 | 2,94% | 531,00 |
| 07.01.2025 | 3,62 | 3,62 | 3,40 | 3,40 | -1,73% | 1.704,00 |
| 06.01.2025 | 3,45 | 3,78 | 3,45 | 3,46 | -1,98% | 11.269,00 |