3,270$
-3,82%
Echtzeit-Aktienkurs Accolade
Bid:
Ask:
Aktienkurse zur Accolade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 3,40 | 3,47 | 3,17 | 3,27 | -3,82% | 1.845.488,00 |
| 17.12.2024 | 3,50 | 3,52 | 3,37 | 3,40 | -2,58% | 786.190,00 |
| 16.12.2024 | 3,52 | 3,61 | 3,45 | 3,49 | 0,00% | 738.406,00 |
| 13.12.2024 | 3,47 | 3,52 | 3,41 | 3,49 | 0,29% | 582.709,00 |
| 12.12.2024 | 3,63 | 3,64 | 3,48 | 3,48 | -4,92% | 605.422,00 |
| 11.12.2024 | 3,67 | 3,70 | 3,55 | 3,66 | 0,55% | 639.847,00 |
| 10.12.2024 | 3,63 | 3,73 | 3,58 | 3,64 | 0,55% | 703.686,00 |
| 09.12.2024 | 3,68 | 3,79 | 3,61 | 3,62 | -1,90% | 753.244,00 |
| 06.12.2024 | 3,58 | 3,69 | 3,55 | 3,69 | 4,24% | 912.360,00 |
| 05.12.2024 | 3,61 | 3,62 | 3,45 | 3,54 | 0,28% | 1.385.742,00 |
| 04.12.2024 | 3,57 | 3,64 | 3,44 | 3,53 | -1,12% | 945.754,00 |
| 03.12.2024 | 3,69 | 3,70 | 3,46 | 3,57 | -5,80% | 1.429.643,00 |
| 02.12.2024 | 3,87 | 3,93 | 3,77 | 3,79 | -1,81% | 1.875.678,00 |
| 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% | 1.027.725,00 |
| 25.11.2024 | 3,74 | 3,93 | 3,73 | 3,80 | 2,70% | 1.357.203,00 |
| 22.11.2024 | 3,70 | 3,78 | 3,67 | 3,70 | 3,93% | 1.337.798,00 |
| 20.11.2024 | 3,47 | 3,58 | 3,39 | 3,56 | 2,01% | 1.460.202,00 |
| 19.11.2024 | 3,40 | 3,53 | 3,32 | 3,49 | 3,25% | 957.691,00 |
| 18.11.2024 | 3,47 | 3,47 | 3,30 | 3,38 | -2,59% | 1.126.535,00 |
| 15.11.2024 | 3,61 | 3,65 | 3,37 | 3,47 | -3,61% | 1.898.822,00 |
| 14.11.2024 | 3,70 | 3,70 | 3,52 | 3,60 | -2,17% | 1.202.173,00 |
| 13.11.2024 | 3,75 | 3,80 | 3,59 | 3,68 | -0,94% | 921.333,00 |
| 12.11.2024 | 3,60 | 3,75 | 3,60 | 3,72 | 1,50% | 854.112,00 |
| 11.11.2024 | 3,57 | 3,74 | 3,57 | 3,66 | 2,81% | 1.531.797,00 |
| 08.11.2024 | 3,51 | 3,59 | 3,48 | 3,56 | 0,00% | 1.128.984,00 |
| 07.11.2024 | 3,45 | 3,61 | 3,38 | 3,56 | 4,40% | 1.472.689,00 |
| 06.11.2024 | 3,38 | 3,50 | 3,33 | 3,41 | 6,23% | 1.499.548,00 |
| 05.11.2024 | 3,16 | 3,26 | 3,10 | 3,21 | 1,58% | 1.062.753,00 |
| 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% | 1.325.516,00 |
| 31.10.2024 | 3,33 | 3,36 | 3,17 | 3,17 | -5,65% | 1.472.212,00 |
| 30.10.2024 | 3,30 | 3,40 | 3,24 | 3,36 | 1,82% | 949.637,00 |
| 29.10.2024 | 3,32 | 3,39 | 3,26 | 3,30 | -2,37% | 949.479,00 |
| 28.10.2024 | 3,28 | 3,41 | 3,18 | 3,38 | 5,96% | 1.558.387,00 |
| 25.10.2024 | 3,20 | 3,26 | 3,13 | 3,19 | 0,00% | 667.579,00 |
| 24.10.2024 | 3,25 | 3,29 | 3,16 | 3,19 | -0,31% | 1.017.017,00 |
| 23.10.2024 | 3,32 | 3,35 | 3,17 | 3,20 | -4,76% | 2.184.902,00 |
| 22.10.2024 | 3,34 | 3,39 | 3,25 | 3,36 | -0,59% | 940.506,00 |
| 21.10.2024 | 3,46 | 3,49 | 3,34 | 3,38 | -3,43% | 1.083.339,00 |
| 18.10.2024 | 3,59 | 3,67 | 3,47 | 3,50 | -2,23% | 1.291.374,00 |
| 17.10.2024 | 3,73 | 3,73 | 3,54 | 3,58 | -4,53% | 1.342.036,00 |
| 16.10.2024 | 3,77 | 3,82 | 3,68 | 3,75 | 0,00% | 1.196.383,00 |
| 15.10.2024 | 3,67 | 3,83 | 3,59 | 3,75 | 2,18% | 1.603.673,00 |
| 14.10.2024 | 3,79 | 3,79 | 3,62 | 3,67 | -3,17% | 1.432.669,00 |
| 11.10.2024 | 3,78 | 3,91 | 3,67 | 3,79 | -2,07% | 1.705.203,00 |
| 10.10.2024 | 3,88 | 3,88 | 3,65 | 3,87 | -0,77% | 1.584.938,00 |
| 09.10.2024 | 3,97 | 4,13 | 3,87 | 3,90 | -3,47% | 1.642.378,00 |
| 08.10.2024 | 4,22 | 4,55 | 3,86 | 4,04 | 1,64% | 8.019.823,00 |
| 07.10.2024 | 3,92 | 4,12 | 3,84 | 3,98 | 6,00% | 3.906.174,00 |
| 04.10.2024 | 3,75 | 3,81 | 3,66 | 3,75 | 1,90% | 795.962,00 |
| 03.10.2024 | 3,73 | 3,81 | 3,65 | 3,68 | -2,39% | 1.006.882,00 |
| 02.10.2024 | 3,67 | 3,77 | 3,63 | 3,77 | 0,40% | 510.874,00 |
| 01.10.2024 | 3,84 | 3,88 | 3,65 | 3,76 | -2,21% | 1.149.039,00 |
| 30.09.2024 | 3,86 | 4,00 | 3,82 | 3,84 | -0,52% | 1.217.115,00 |
| 27.09.2024 | 3,92 | 4,01 | 3,86 | 3,86 | 0,26% | 779.420,00 |
| 26.09.2024 | 3,86 | 3,94 | 3,82 | 3,85 | 1,58% | 461.127,00 |
| 25.09.2024 | 3,90 | 3,94 | 3,77 | 3,79 | -3,07% | 802.290,00 |
| 24.09.2024 | 3,87 | 3,95 | 3,79 | 3,91 | 1,82% | 565.590,00 |
| 23.09.2024 | 3,97 | 3,99 | 3,82 | 3,84 | -3,27% | 1.092.647,00 |
| 20.09.2024 | 4,15 | 4,16 | 3,91 | 3,97 | -5,25% | 1.419.206,00 |
| 19.09.2024 | 4,33 | 4,37 | 4,15 | 4,19 | 0,48% | 609.956,00 |
| 18.09.2024 | 4,29 | 4,40 | 4,17 | 4,17 | -3,25% | 739.026,00 |
| 17.09.2024 | 4,30 | 4,46 | 4,28 | 4,31 | 2,38% | 656.706,00 |
| 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% | 946.744,00 |
| 12.09.2024 | 3,92 | 4,06 | 3,86 | 3,93 | 0,77% | 525.245,00 |
| 11.09.2024 | 3,95 | 3,96 | 3,82 | 3,90 | -1,52% | 824.270,00 |
| 10.09.2024 | 4,04 | 4,05 | 3,90 | 3,96 | -2,10% | 669.313,00 |
| 09.09.2024 | 4,05 | 4,18 | 4,02 | 4,05 | 0,37% | 755.547,00 |
| 06.09.2024 | 4,20 | 4,26 | 4,00 | 4,03 | -4,28% | 1.628.898,00 |
| 05.09.2024 | 4,15 | 4,25 | 4,14 | 4,21 | 1,20% | 414.660,00 |
| 04.09.2024 | 4,24 | 4,40 | 4,14 | 4,16 | -1,89% | 469.993,00 |
| 03.09.2024 | 4,33 | 4,42 | 4,20 | 4,24 | -2,30% | 670.872,00 |
| 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% | 648.650,00 |
| 28.08.2024 | 4,31 | 4,31 | 4,14 | 4,22 | -2,54% | 647.872,00 |
| 27.08.2024 | 4,36 | 4,41 | 4,27 | 4,33 | -1,81% | 373.268,00 |
| 26.08.2024 | 4,50 | 4,50 | 4,41 | 4,41 | -0,23% | 473.529,00 |
| 23.08.2024 | 4,23 | 4,52 | 4,23 | 4,42 | 5,24% | 661.056,00 |
| 22.08.2024 | 4,35 | 4,37 | 4,18 | 4,20 | -3,00% | 432.137,00 |
| 21.08.2024 | 4,21 | 4,39 | 4,14 | 4,33 | 3,59% | 560.990,00 |
| 20.08.2024 | 4,25 | 4,29 | 4,13 | 4,18 | -2,11% | 539.922,00 |
| 19.08.2024 | 4,14 | 4,32 | 4,12 | 4,27 | 3,39% | 1.757.862,00 |
| 16.08.2024 | 4,13 | 4,21 | 4,07 | 4,13 | -0,36% | 778.197,00 |
| 15.08.2024 | 4,14 | 4,20 | 3,96 | 4,15 | 3,62% | 739.850,00 |
| 14.08.2024 | 4,07 | 4,11 | 3,92 | 4,00 | -1,48% | 828.117,00 |
| 13.08.2024 | 3,89 | 4,32 | 3,80 | 4,06 | 4,37% | 1.590.178,00 |
| 12.08.2024 | 3,52 | 3,91 | 3,40 | 3,89 | 10,51% | 3.514.189,00 |
| 09.08.2024 | 3,65 | 3,70 | 3,51 | 3,52 | -3,16% | 531.127,00 |
| 08.08.2024 | 3,60 | 3,69 | 3,55 | 3,64 | 2,25% | 423.669,00 |
| 07.08.2024 | 3,68 | 3,77 | 3,55 | 3,56 | -0,70% | 492.152,00 |
| 06.08.2024 | 3,68 | 3,71 | 3,55 | 3,58 | -1,65% | 614.958,00 |
| 05.08.2024 | 3,38 | 3,72 | 3,36 | 3,64 | -2,15% | 1.367.756,00 |
| 02.08.2024 | 3,70 | 3,79 | 3,61 | 3,72 | -4,12% | 879.434,00 |
| 01.08.2024 | 4,09 | 4,12 | 3,87 | 3,88 | -5,37% | 745.014,00 |
| 31.07.2024 | 4,27 | 4,28 | 4,08 | 4,10 | -0,73% | 920.970,00 |
| 30.07.2024 | 4,01 | 4,18 | 3,95 | 4,13 | 3,25% | 1.073.553,00 |
| 29.07.2024 | 4,16 | 4,25 | 3,93 | 4,00 | -1,72% | 965.550,00 |