6,930$
0,28%
Echtzeit-Aktienkurs Accolade
Bid:
Ask:
Aktienkurse zur Accolade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 6,91 | 6,94 | 6,90 | 6,93 | 0,29% | 719.624,00 |
| 20.02.2025 | 6,89 | 6,91 | 6,89 | 6,91 | 0,29% | 587.233,00 |
| 19.02.2025 | 6,90 | 6,91 | 6,89 | 6,89 | -0,29% | 632.815,00 |
| 18.02.2025 | 6,89 | 6,91 | 6,88 | 6,91 | 0,30% | 1.006.987,00 |
| 17.02.2025 | 6,89 | 6,89 | 6,89 | 6,89 | -0,15% | - |
| 14.02.2025 | 6,90 | 6,91 | 6,88 | 6,90 | 0,00% | 1.205.009,00 |
| 13.02.2025 | 6,91 | 6,91 | 6,89 | 6,90 | 0,00% | 1.272.512,00 |
| 12.02.2025 | 6,89 | 6,91 | 6,88 | 6,90 | 0,44% | 1.251.615,00 |
| 11.02.2025 | 6,89 | 6,90 | 6,87 | 6,87 | -0,29% | 2.472.698,00 |
| 10.02.2025 | 6,87 | 6,93 | 6,87 | 6,89 | 0,15% | 1.405.894,00 |
| 07.02.2025 | 6,88 | 6,91 | 6,87 | 6,88 | 0,00% | 2.078.583,00 |
| 06.02.2025 | 6,89 | 6,90 | 6,87 | 6,88 | -0,29% | 1.473.013,00 |
| 05.02.2025 | 6,92 | 6,92 | 6,88 | 6,90 | -0,14% | 1.469.190,00 |
| 04.02.2025 | 6,93 | 6,95 | 6,89 | 6,91 | -0,43% | 2.087.270,00 |
| 03.02.2025 | 6,88 | 6,94 | 6,86 | 6,94 | 0,73% | 1.640.032,00 |
| 31.01.2025 | 6,87 | 6,91 | 6,87 | 6,89 | 0,15% | 1.677.385,00 |
| 30.01.2025 | 6,89 | 6,89 | 6,87 | 6,88 | 0,00% | 1.495.587,00 |
| 29.01.2025 | 6,87 | 6,89 | 6,86 | 6,88 | 0,00% | 2.291.928,00 |
| 28.01.2025 | 6,89 | 6,91 | 6,87 | 6,88 | -0,29% | 4.925.389,00 |
| 27.01.2025 | 6,89 | 6,92 | 6,88 | 6,90 | 0,15% | 2.984.732,00 |
| 24.01.2025 | 6,90 | 6,91 | 6,89 | 6,89 | 0,00% | 722.336,00 |
| 23.01.2025 | 6,89 | 6,92 | 6,88 | 6,89 | 0,00% | 1.467.151,00 |
| 22.01.2025 | 6,87 | 6,91 | 6,87 | 6,89 | 0,15% | 1.873.140,00 |
| 21.01.2025 | 6,89 | 6,91 | 6,87 | 6,88 | -0,15% | 2.767.645,00 |
| 17.01.2025 | 6,86 | 6,90 | 6,85 | 6,89 | 0,44% | 2.414.831,00 |
| 16.01.2025 | 6,85 | 6,88 | 6,85 | 6,86 | 0,07% | 2.229.567,00 |
| 15.01.2025 | 6,87 | 6,88 | 6,85 | 6,86 | 0,22% | 2.735.837,00 |
| 14.01.2025 | 6,85 | 6,88 | 6,84 | 6,84 | 0,15% | 3.737.325,00 |
| 13.01.2025 | 6,83 | 6,90 | 6,82 | 6,83 | 0,00% | 4.907.450,00 |
| 10.01.2025 | 6,86 | 6,88 | 6,83 | 6,83 | -0,44% | 11.365.476,00 |
| 08.01.2025 | 6,88 | 6,92 | 6,84 | 6,86 | 104,78% | 24.748.329,00 |
| 07.01.2025 | 3,53 | 3,70 | 3,33 | 3,35 | -4,29% | 990.361,00 |
| 06.01.2025 | 3,49 | 3,67 | 3,48 | 3,50 | 1,74% | 950.210,00 |
| 03.01.2025 | 3,46 | 3,49 | 3,38 | 3,44 | 0,58% | 1.207.839,00 |
| 02.01.2025 | 3,46 | 3,55 | 3,41 | 3,42 | 0,00% | 778.777,00 |
| 31.12.2024 | 3,49 | 3,50 | 3,35 | 3,42 | -0,58% | 667.170,00 |
| 30.12.2024 | 3,50 | 3,53 | 3,37 | 3,44 | -2,82% | 625.739,00 |
| 27.12.2024 | 3,56 | 3,66 | 3,44 | 3,54 | -0,84% | 607.667,00 |
| 26.12.2024 | 3,36 | 3,61 | 3,32 | 3,57 | 5,00% | 620.909,00 |
| 24.12.2024 | 3,47 | 3,49 | 3,37 | 3,40 | -1,45% | 235.490,00 |
| 23.12.2024 | 3,47 | 3,49 | 3,34 | 3,45 | -0,86% | 632.778,00 |
| 20.12.2024 | 3,26 | 3,48 | 3,26 | 3,48 | 4,82% | 2.043.560,00 |
| 19.12.2024 | 3,30 | 3,38 | 3,17 | 3,32 | 1,53% | 2.058.666,00 |
| 18.12.2024 | 3,40 | 3,47 | 3,17 | 3,27 | -3,82% | 1.845.754,00 |
| 17.12.2024 | 3,50 | 3,52 | 3,37 | 3,40 | -2,58% | 786.433,00 |
| 16.12.2024 | 3,52 | 3,61 | 3,45 | 3,49 | 0,00% | 738.437,00 |
| 13.12.2024 | 3,47 | 3,52 | 3,41 | 3,49 | 0,29% | 583.725,00 |
| 12.12.2024 | 3,63 | 3,64 | 3,48 | 3,48 | -4,92% | 605.675,00 |
| 11.12.2024 | 3,67 | 3,70 | 3,55 | 3,66 | 0,55% | 639.929,00 |
| 10.12.2024 | 3,63 | 3,73 | 3,58 | 3,64 | 0,55% | 703.729,00 |
| 09.12.2024 | 3,68 | 3,79 | 3,61 | 3,62 | -1,90% | 753.366,00 |
| 06.12.2024 | 3,58 | 3,69 | 3,55 | 3,69 | 4,24% | 918.100,00 |
| 05.12.2024 | 3,61 | 3,62 | 3,45 | 3,54 | 0,28% | 1.386.244,00 |
| 04.12.2024 | 3,57 | 3,64 | 3,44 | 3,53 | -1,12% | 945.758,00 |
| 03.12.2024 | 3,69 | 3,70 | 3,46 | 3,57 | -5,80% | 1.429.664,00 |
| 02.12.2024 | 3,87 | 3,93 | 3,77 | 3,79 | -1,81% | 1.877.064,00 |
| 29.11.2024 | 3,78 | 3,93 | 3,77 | 3,86 | 2,93% | 550.399,00 |
| 27.11.2024 | 3,80 | 3,85 | 3,75 | 3,75 | -0,53% | 458.866,00 |
| 26.11.2024 | 3,81 | 3,86 | 3,69 | 3,77 | -0,79% | 1.027.775,00 |
| 25.11.2024 | 3,74 | 3,93 | 3,73 | 3,80 | 2,70% | 1.357.467,00 |
| 22.11.2024 | 3,70 | 3,78 | 3,67 | 3,70 | -0,27% | 1.337.798,00 |
| 21.11.2024 | 3,57 | 3,73 | 3,52 | 3,71 | 4,21% | 1.967.214,00 |
| 20.11.2024 | 3,47 | 3,58 | 3,39 | 3,56 | 2,01% | 1.460.212,00 |
| 19.11.2024 | 3,40 | 3,53 | 3,32 | 3,49 | 3,25% | 957.715,00 |
| 18.11.2024 | 3,47 | 3,47 | 3,30 | 3,38 | -2,59% | 1.129.796,00 |
| 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 |