1,050$
5,95%
Echtzeit-Aktienkurs Aziyo Biologics
Bid:
Ask:
Aktienkurse zur Aziyo Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,03 | 1,05 | 1,02 | 1,05 | 5,95% | 18.084,00 |
| 17.06.2026 | 0,97 | 0,99 | 0,97 | 0,99 | 4,32% | 4.882,00 |
| 16.06.2026 | 0,95 | 0,97 | 0,95 | 0,95 | -2,96% | 10.442,00 |
| 15.06.2026 | 0,98 | 0,98 | 0,97 | 0,98 | 1,98% | 30.009,00 |
| 12.06.2026 | 0,93 | 0,99 | 0,93 | 0,96 | 1,05% | 34.687,00 |
| 11.06.2026 | 1,02 | 1,02 | 0,95 | 0,95 | -9,52% | 161.481,00 |
| 10.06.2026 | 1,05 | 1,10 | 0,99 | 1,05 | 5,32% | 35.830,00 |
| 09.06.2026 | 0,97 | 1,00 | 0,97 | 1,00 | 2,36% | 48.584,00 |
| 08.06.2026 | 1,02 | 1,03 | 0,97 | 0,97 | -2,60% | 8.923,00 |
| 05.06.2026 | 1,00 | 1,04 | 1,00 | 1,00 | -5,66% | 9.511,00 |
| 04.06.2026 | 0,99 | 1,06 | 0,99 | 1,06 | 6,00% | 19.135,00 |
| 03.06.2026 | 1,03 | 1,04 | 0,95 | 1,00 | -2,91% | 18.788,00 |
| 02.06.2026 | 1,06 | 1,06 | 1,03 | 1,03 | -0,96% | 5.359,00 |
| 01.06.2026 | 1,17 | 1,17 | 1,04 | 1,04 | -11,11% | 17.279,00 |
| 29.05.2026 | 1,16 | 1,17 | 1,15 | 1,17 | 4,46% | 9.589,00 |
| 28.05.2026 | 1,12 | 1,13 | 1,09 | 1,12 | -1,06% | 16.807,00 |
| 27.05.2026 | 1,13 | 1,13 | 1,12 | 1,13 | 0,18% | 8.531,00 |
| 26.05.2026 | 1,22 | 1,25 | 1,12 | 1,13 | 0,00% | 20.142,00 |
| 22.05.2026 | 1,19 | 1,27 | 1,11 | 1,13 | -6,61% | 93.597,00 |
| 21.05.2026 | 1,14 | 1,21 | 1,14 | 1,21 | 3,42% | 18.843,00 |
| 20.05.2026 | 1,17 | 1,20 | 1,11 | 1,17 | 7,34% | 12.162,00 |
| 19.05.2026 | 1,07 | 1,16 | 1,07 | 1,09 | -1,80% | 32.424,00 |
| 18.05.2026 | 1,05 | 1,11 | 1,03 | 1,11 | 5,71% | 12.618,00 |
| 15.05.2026 | 1,00 | 1,07 | 1,00 | 1,05 | 0,00% | 15.864,00 |
| 14.05.2026 | 1,05 | 1,07 | 1,03 | 1,05 | -0,47% | 14.446,00 |
| 13.05.2026 | 1,06 | 1,06 | 1,05 | 1,06 | 0,48% | 3.041,00 |
| 12.05.2026 | 1,06 | 1,10 | 1,05 | 1,05 | 0,96% | 41.224,00 |
| 11.05.2026 | 1,06 | 1,16 | 1,04 | 1,04 | 2,97% | 116.624,00 |
| 08.05.2026 | 1,05 | 1,05 | 0,99 | 1,01 | 1,00% | 173.474,00 |
| 07.05.2026 | 1,02 | 1,03 | 0,99 | 1,00 | -2,91% | 58.147,00 |
| 06.05.2026 | 0,98 | 1,04 | 0,98 | 1,03 | 3,21% | 312.519,00 |
| 05.05.2026 | 1,00 | 1,04 | 0,95 | 1,00 | -1,19% | 67.047,00 |
| 04.05.2026 | 1,03 | 1,06 | 0,99 | 1,01 | 0,00% | 158.803,00 |
| 01.05.2026 | 1,05 | 1,05 | 1,01 | 1,01 | -1,94% | 22.236,00 |
| 30.04.2026 | 1,01 | 1,04 | 1,01 | 1,03 | 1,98% | 5.866,00 |
| 29.04.2026 | 1,00 | 1,01 | 1,00 | 1,01 | 1,00% | 3.984,00 |
| 28.04.2026 | 1,05 | 1,05 | 1,00 | 1,00 | -2,91% | 7.692,00 |
| 27.04.2026 | 1,08 | 1,08 | 1,03 | 1,03 | -4,63% | 15.740,00 |
| 24.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,37% | 378,00 |
| 23.04.2026 | 1,12 | 1,13 | 1,09 | 1,10 | -4,95% | 3.721,00 |
| 22.04.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -2,37% | 8.329,00 |
| 21.04.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 5,36% | 1.347,00 |
| 20.04.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -2,61% | 5.858,00 |
| 17.04.2026 | 1,13 | 1,16 | 1,13 | 1,15 | -1,71% | 5.869,00 |
| 16.04.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 4.771,00 |
| 15.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 4,46% | 612,00 |
| 14.04.2026 | 1,11 | 1,15 | 1,11 | 1,12 | 2,75% | 32.624,00 |
| 13.04.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -2,68% | 5.364,00 |
| 10.04.2026 | 1,10 | 1,12 | 1,10 | 1,12 | -0,88% | 458,00 |
| 09.04.2026 | 1,12 | 1,13 | 1,11 | 1,13 | -1,74% | 14.279,00 |
| 08.04.2026 | 1,15 | 1,18 | 1,15 | 1,15 | -0,86% | 6.007,00 |
| 07.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 6.827,00 |
| 06.04.2026 | 1,17 | 1,18 | 1,13 | 1,17 | -0,85% | 31.885,00 |
| 02.04.2026 | 1,12 | 1,18 | 1,12 | 1,18 | 8,26% | 8.636,00 |
| 01.04.2026 | 1,08 | 1,15 | 1,06 | 1,09 | 4,81% | 47.150,00 |
| 31.03.2026 | 1,06 | 1,06 | 1,01 | 1,04 | -0,95% | 18.794,00 |
| 30.03.2026 | 1,08 | 1,08 | 1,05 | 1,05 | -0,94% | 27.242,00 |
| 27.03.2026 | 1,13 | 1,13 | 1,03 | 1,06 | -1,85% | 31.055,00 |
| 26.03.2026 | 1,06 | 1,08 | 1,06 | 1,08 | -2,70% | 15.909,00 |
| 25.03.2026 | 1,08 | 1,11 | 1,06 | 1,11 | 3,74% | 8.902,00 |
| 24.03.2026 | 1,11 | 1,11 | 1,06 | 1,07 | -5,31% | 11.171,00 |
| 23.03.2026 | 1,13 | 1,17 | 1,13 | 1,13 | 3,67% | 23.745,00 |
| 20.03.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 0,93% | 29.572,00 |
| 19.03.2026 | 1,05 | 1,08 | 1,05 | 1,08 | -0,92% | 11.852,00 |
| 18.03.2026 | 1,10 | 1,11 | 1,07 | 1,09 | -0,91% | 17.035,00 |
| 17.03.2026 | 1,06 | 1,11 | 1,06 | 1,10 | 2,80% | 14.270,00 |
| 16.03.2026 | 1,09 | 1,10 | 1,06 | 1,07 | 0,00% | 10.733,00 |
| 13.03.2026 | 1,16 | 1,17 | 1,07 | 1,07 | -6,14% | 31.901,00 |
| 12.03.2026 | 1,14 | 1,19 | 1,13 | 1,14 | 3,64% | 20.800,00 |
| 11.03.2026 | 1,12 | 1,13 | 1,08 | 1,10 | -0,90% | 24.932,00 |
| 10.03.2026 | 1,13 | 1,21 | 1,11 | 1,11 | -5,93% | 29.595,00 |
| 09.03.2026 | 1,09 | 1,19 | 1,08 | 1,18 | 9,26% | 51.857,00 |
| 06.03.2026 | 1,12 | 1,20 | 1,08 | 1,08 | -3,57% | 168.163,00 |
| 05.03.2026 | 1,20 | 1,20 | 1,09 | 1,12 | -5,88% | 19.797,00 |
| 04.03.2026 | 1,27 | 1,37 | 1,19 | 1,19 | -2,46% | 45.096,00 |
| 03.03.2026 | 1,13 | 1,22 | 1,13 | 1,22 | 6,09% | 34.033,00 |
| 02.03.2026 | 1,14 | 1,16 | 1,11 | 1,15 | 0,88% | 11.392,00 |
| 27.02.2026 | 1,17 | 1,22 | 1,14 | 1,14 | -0,44% | 85.703,00 |
| 26.02.2026 | 1,13 | 1,19 | 1,13 | 1,15 | 5,05% | 24.572,00 |
| 25.02.2026 | 1,16 | 1,18 | 1,09 | 1,09 | -2,68% | 19.707,00 |
| 24.02.2026 | 1,10 | 1,27 | 1,10 | 1,12 | -1,75% | 23.017,00 |
| 23.02.2026 | 1,07 | 1,14 | 1,07 | 1,14 | 6,54% | 11.492,00 |
| 20.02.2026 | 1,13 | 1,13 | 1,07 | 1,07 | -8,55% | 17.015,00 |
| 19.02.2026 | 1,22 | 1,22 | 1,17 | 1,17 | -6,77% | 18.516,00 |
| 18.02.2026 | 1,21 | 1,31 | 1,21 | 1,26 | 9,13% | 29.533,00 |
| 17.02.2026 | 1,16 | 1,20 | 1,07 | 1,15 | 9,52% | 41.966,00 |
| 13.02.2026 | 1,00 | 1,11 | 1,00 | 1,05 | 8,92% | 49.081,00 |
| 12.02.2026 | 0,94 | 0,98 | 0,93 | 0,96 | 7,11% | 25.307,00 |
| 11.02.2026 | 0,88 | 0,91 | 0,88 | 0,90 | -7,41% | 81.129,00 |
| 10.02.2026 | 0,92 | 0,97 | 0,89 | 0,97 | 0,62% | 127.556,00 |
| 09.02.2026 | 0,93 | 0,97 | 0,93 | 0,97 | -4,36% | 1.402,00 |
| 06.02.2026 | 1,01 | 1,03 | 0,96 | 1,01 | 6,77% | 41.244,00 |
| 05.02.2026 | 0,99 | 0,99 | 0,94 | 0,95 | -5,40% | 108.712,00 |
| 04.02.2026 | 0,97 | 1,02 | 0,97 | 1,00 | 1,32% | 15.200,00 |
| 03.02.2026 | 1,06 | 1,06 | 0,97 | 0,99 | -3,24% | 41.645,00 |
| 02.02.2026 | 1,02 | 1,06 | 1,02 | 1,02 | -2,39% | 13.338,00 |
| 30.01.2026 | 1,08 | 1,12 | 1,03 | 1,05 | 1,46% | 28.094,00 |
| 29.01.2026 | 1,07 | 1,12 | 1,01 | 1,03 | -2,83% | 47.687,00 |
| 28.01.2026 | 1,04 | 1,11 | 1,04 | 1,06 | 9,50% | 66.722,00 |
| 27.01.2026 | 0,90 | 0,97 | 0,90 | 0,97 | 5,45% | 13.862,00 |