3,456$
-3,99%
Echtzeit-Aktienkurs Accolade Inc.
Bid:
Ask:
Aktienkurse zur Accolade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 3,61 | 3,65 | 3,37 | 3,47 | -3,61% | 1.898.852,00 |
| 14.11.2024 | 3,70 | 3,70 | 3,52 | 3,60 | -2,17% | 1.202.268,00 |
| 13.11.2024 | 3,75 | 3,80 | 3,59 | 3,68 | -0,94% | 972.622,00 |
| 12.11.2024 | 3,60 | 3,75 | 3,60 | 3,72 | 1,50% | 856.275,00 |
| 11.11.2024 | 3,57 | 3,74 | 3,57 | 3,66 | 2,81% | 1.533.602,00 |
| 08.11.2024 | 3,51 | 3,59 | 3,48 | 3,56 | 0,00% | 1.129.112,00 |
| 07.11.2024 | 3,45 | 3,61 | 3,38 | 3,56 | 4,40% | 1.473.899,00 |
| 06.11.2024 | 3,38 | 3,50 | 3,33 | 3,41 | 6,23% | 1.873.837,00 |
| 05.11.2024 | 3,16 | 3,26 | 3,10 | 3,21 | 1,58% | 1.062.804,00 |
| 04.11.2024 | 3,20 | 3,23 | 3,08 | 3,16 | -1,25% | 817.218,00 |
| 01.11.2024 | 3,17 | 3,28 | 3,14 | 3,20 | 0,95% | 1.326.305,00 |
| 31.10.2024 | 3,33 | 3,36 | 3,17 | 3,17 | -5,65% | 1.476.956,00 |
| 30.10.2024 | 3,30 | 3,40 | 3,24 | 3,36 | 1,82% | 1.009.827,00 |
| 29.10.2024 | 3,32 | 3,39 | 3,26 | 3,30 | -2,37% | 1.022.620,00 |
| 28.10.2024 | 3,28 | 3,41 | 3,18 | 3,38 | 5,96% | 1.882.288,00 |
| 25.10.2024 | 3,20 | 3,26 | 3,13 | 3,19 | 0,00% | 667.621,00 |
| 24.10.2024 | 3,25 | 3,29 | 3,16 | 3,19 | -0,31% | 1.017.152,00 |
| 23.10.2024 | 3,32 | 3,35 | 3,17 | 3,20 | -4,76% | 2.185.075,00 |
| 22.10.2024 | 3,34 | 3,39 | 3,25 | 3,36 | -0,59% | 942.371,00 |
| 21.10.2024 | 3,46 | 3,49 | 3,34 | 3,38 | -3,43% | 1.085.234,00 |
| 18.10.2024 | 3,59 | 3,67 | 3,47 | 3,50 | -2,23% | 1.292.489,00 |
| 17.10.2024 | 3,73 | 3,73 | 3,54 | 3,58 | -4,53% | 1.345.097,00 |
| 16.10.2024 | 3,77 | 3,82 | 3,68 | 3,75 | 0,00% | 1.197.054,00 |
| 15.10.2024 | 3,67 | 3,83 | 3,59 | 3,75 | 2,18% | 1.674.442,00 |
| 14.10.2024 | 3,79 | 3,79 | 3,62 | 3,67 | -3,17% | 1.435.034,00 |
| 11.10.2024 | 3,78 | 3,91 | 3,67 | 3,79 | -2,07% | 1.708.933,00 |
| 10.10.2024 | 3,88 | 3,88 | 3,65 | 3,87 | -0,77% | 1.665.970,00 |
| 09.10.2024 | 3,97 | 4,13 | 3,87 | 3,90 | -3,47% | 1.647.810,00 |
| 08.10.2024 | 4,22 | 4,55 | 3,86 | 4,04 | 1,64% | 8.038.454,00 |
| 07.10.2024 | 3,92 | 4,12 | 3,84 | 3,98 | 6,00% | 4.110.684,00 |
| 04.10.2024 | 3,75 | 3,81 | 3,66 | 3,75 | 1,90% | 801.173,00 |
| 03.10.2024 | 3,73 | 3,81 | 3,65 | 3,68 | -2,39% | 1.010.937,00 |
| 02.10.2024 | 3,67 | 3,77 | 3,63 | 3,77 | 0,40% | 511.799,00 |
| 01.10.2024 | 3,84 | 3,88 | 3,65 | 3,76 | -2,21% | 1.208.440,00 |
| 30.09.2024 | 3,86 | 4,00 | 3,82 | 3,84 | -0,52% | 1.217.353,00 |
| 27.09.2024 | 3,92 | 4,01 | 3,86 | 3,86 | 0,26% | 780.005,00 |
| 26.09.2024 | 3,86 | 3,94 | 3,82 | 3,85 | 1,58% | 519.137,00 |
| 25.09.2024 | 3,90 | 3,94 | 3,77 | 3,79 | -3,07% | 802.331,00 |
| 24.09.2024 | 3,87 | 3,95 | 3,79 | 3,91 | 1,82% | 622.479,00 |
| 23.09.2024 | 3,97 | 3,99 | 3,82 | 3,84 | -3,27% | 1.093.914,00 |
| 20.09.2024 | 4,15 | 4,16 | 3,91 | 3,97 | -5,25% | 1.795.435,00 |
| 19.09.2024 | 4,33 | 4,37 | 4,15 | 4,19 | 0,48% | 679.901,00 |
| 18.09.2024 | 4,29 | 4,40 | 4,17 | 4,17 | -3,25% | 796.430,00 |
| 17.09.2024 | 4,30 | 4,46 | 4,28 | 4,31 | 2,38% | 656.712,00 |
| 16.09.2024 | 4,28 | 4,32 | 4,18 | 4,21 | -1,17% | 458.167,00 |
| 13.09.2024 | 4,00 | 4,28 | 3,99 | 4,26 | 8,40% | 946.856,00 |
| 12.09.2024 | 3,92 | 4,06 | 3,86 | 3,93 | 0,77% | 660.345,00 |
| 11.09.2024 | 3,95 | 3,96 | 3,82 | 3,90 | -1,52% | 898.018,00 |
| 10.09.2024 | 4,04 | 4,05 | 3,90 | 3,96 | -2,10% | 667.492,00 |
| 09.09.2024 | 4,05 | 4,18 | 4,02 | 4,05 | 0,37% | 824.711,00 |
| 06.09.2024 | 4,20 | 4,26 | 4,00 | 4,03 | -4,28% | 1.786.033,00 |
| 05.09.2024 | 4,15 | 4,25 | 4,14 | 4,21 | 1,20% | 415.398,00 |
| 04.09.2024 | 4,24 | 4,40 | 4,14 | 4,16 | -1,89% | 469.995,00 |
| 03.09.2024 | 4,33 | 4,42 | 4,20 | 4,24 | -2,30% | 672.615,00 |
| 30.08.2024 | 4,33 | 4,40 | 4,27 | 4,34 | 0,70% | 1.864.187,00 |
| 29.08.2024 | 4,27 | 4,45 | 4,23 | 4,31 | 2,13% | 649.290,00 |
| 28.08.2024 | 4,31 | 4,31 | 4,14 | 4,22 | -2,54% | 648.147,00 |
| 27.08.2024 | 4,36 | 4,41 | 4,27 | 4,33 | -1,81% | 373.961,00 |
| 26.08.2024 | 4,50 | 4,50 | 4,41 | 4,41 | -0,23% | 475.419,00 |
| 23.08.2024 | 4,23 | 4,52 | 4,23 | 4,42 | 5,24% | 800.478,00 |
| 22.08.2024 | 4,35 | 4,37 | 4,18 | 4,20 | -3,00% | 432.396,00 |
| 21.08.2024 | 4,21 | 4,39 | 4,14 | 4,33 | 3,59% | 561.505,00 |
| 20.08.2024 | 4,25 | 4,29 | 4,13 | 4,18 | -2,11% | 539.962,00 |
| 19.08.2024 | 4,14 | 4,32 | 4,12 | 4,27 | 3,39% | 1.793.923,00 |
| 16.08.2024 | 4,13 | 4,21 | 4,07 | 4,13 | -0,36% | 778.204,00 |
| 15.08.2024 | 4,14 | 4,20 | 3,96 | 4,15 | 3,62% | 831.432,00 |
| 14.08.2024 | 4,07 | 4,11 | 3,92 | 4,00 | -1,48% | 828.118,00 |
| 13.08.2024 | 3,89 | 4,32 | 3,80 | 4,06 | 4,37% | 1.591.936,00 |
| 12.08.2024 | 3,52 | 3,91 | 3,40 | 3,89 | 10,51% | 3.551.608,00 |
| 09.08.2024 | 3,65 | 3,70 | 3,51 | 3,52 | -3,16% | 533.845,00 |
| 08.08.2024 | 3,60 | 3,69 | 3,55 | 3,64 | 2,25% | 497.725,00 |
| 07.08.2024 | 3,68 | 3,77 | 3,55 | 3,56 | -0,70% | 569.221,00 |
| 06.08.2024 | 3,68 | 3,71 | 3,55 | 3,58 | -1,65% | 700.122,00 |
| 05.08.2024 | 3,38 | 3,72 | 3,36 | 3,64 | -2,41% | 1.451.024,00 |
| 02.08.2024 | 3,70 | 3,79 | 3,61 | 3,73 | -3,87% | 981.766,00 |
| 01.08.2024 | 4,09 | 4,12 | 3,87 | 3,88 | -5,37% | 832.432,00 |
| 31.07.2024 | 4,27 | 4,28 | 4,08 | 4,10 | -0,73% | 1.080.083,00 |
| 30.07.2024 | 4,01 | 4,18 | 3,95 | 4,13 | 3,25% | 1.219.777,00 |
| 29.07.2024 | 4,16 | 4,25 | 3,93 | 4,00 | -1,96% | 974.522,00 |
| 26.07.2024 | 3,97 | 4,11 | 3,92 | 4,08 | 5,97% | 1.481.554,00 |
| 25.07.2024 | 3,67 | 3,86 | 3,65 | 3,85 | 4,19% | 794.002,00 |
| 24.07.2024 | 3,90 | 3,94 | 3,69 | 3,70 | -6,46% | 700.686,00 |
| 23.07.2024 | 3,72 | 3,98 | 3,69 | 3,95 | 5,61% | 1.663.300,00 |
| 22.07.2024 | 3,51 | 3,75 | 3,45 | 3,74 | 8,41% | 1.664.537,00 |
| 19.07.2024 | 3,50 | 3,54 | 3,37 | 3,45 | -0,86% | 1.492.367,00 |
| 18.07.2024 | 3,83 | 3,91 | 3,46 | 3,48 | -9,38% | 1.856.123,00 |
| 17.07.2024 | 3,84 | 4,05 | 3,77 | 3,84 | -2,78% | 2.016.810,00 |
| 16.07.2024 | 3,44 | 4,00 | 3,44 | 3,95 | 15,50% | 3.662.944,00 |
| 15.07.2024 | 3,47 | 3,52 | 3,39 | 3,42 | -1,16% | 1.600.120,00 |
| 12.07.2024 | 3,45 | 3,59 | 3,41 | 3,46 | 0,87% | 1.323.709,00 |
| 11.07.2024 | 3,50 | 3,67 | 3,43 | 3,43 | -0,58% | 3.222.829,00 |
| 10.07.2024 | 3,45 | 3,47 | 3,35 | 3,45 | 1,47% | 1.604.170,00 |
| 09.07.2024 | 3,56 | 3,56 | 3,35 | 3,40 | -3,95% | 2.408.603,00 |
| 08.07.2024 | 3,59 | 3,63 | 3,52 | 3,54 | -1,94% | 1.456.131,00 |
| 05.07.2024 | 3,57 | 3,65 | 3,52 | 3,61 | 1,69% | 1.431.934,00 |
| 03.07.2024 | 3,57 | 3,69 | 3,48 | 3,55 | 0,57% | 2.753.080,00 |
| 02.07.2024 | 3,55 | 3,61 | 3,48 | 3,53 | -0,28% | 3.514.142,00 |
| 01.07.2024 | 3,65 | 3,67 | 3,48 | 3,54 | -1,12% | 4.196.304,00 |
| 28.06.2024 | 4,25 | 4,36 | 3,52 | 3,58 | -43,97% | 18.085.921,00 |
| 27.06.2024 | 6,33 | 6,41 | 6,04 | 6,39 | 4,24% | 2.459.131,00 |