7,760$
-2,14%
Echtzeit-Aktienkurs AudioEye
Bid:
Ask:
Aktienkurse zur AudioEye Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,99 | 8,07 | 7,74 | 7,76 | -2,14% | 177.692,00 |
| 08.09.2026 | 7,69 | 8,39 | 7,54 | 7,93 | 4,20% | 255.732,00 |
| 04.09.2026 | 7,16 | 7,66 | 7,08 | 7,61 | 5,26% | 125.852,00 |
| 03.09.2026 | 7,30 | 7,45 | 7,05 | 7,23 | 0,00% | 55.486,00 |
| 02.09.2026 | 7,01 | 7,33 | 6,82 | 7,23 | 4,03% | 121.115,00 |
| 01.09.2026 | 7,23 | 7,29 | 6,91 | 6,95 | -5,76% | 110.885,00 |
| 31.08.2026 | 7,22 | 7,48 | 7,14 | 7,38 | 3,29% | 151.646,00 |
| 28.08.2026 | 7,13 | 7,50 | 7,03 | 7,14 | -0,83% | 136.912,00 |
| 27.08.2026 | 7,43 | 7,55 | 7,00 | 7,20 | -0,28% | 114.222,00 |
| 26.08.2026 | 7,37 | 7,50 | 7,14 | 7,22 | -2,04% | 45.913,00 |
| 25.08.2026 | 7,39 | 7,44 | 7,05 | 7,37 | 0,55% | 77.605,00 |
| 24.08.2026 | 7,27 | 7,76 | 7,16 | 7,33 | 1,81% | 85.577,00 |
| 21.08.2026 | 7,20 | 7,54 | 6,91 | 7,20 | 1,12% | 126.690,00 |
| 20.08.2026 | 7,07 | 7,68 | 6,99 | 7,12 | 0,71% | 149.924,00 |
| 19.08.2026 | 7,44 | 8,07 | 6,92 | 7,07 | -3,94% | 108.404,00 |
| 18.08.2026 | 8,23 | 8,23 | 7,30 | 7,36 | -10,68% | 129.405,00 |
| 17.08.2026 | 8,10 | 8,50 | 7,51 | 8,24 | 3,13% | 384.305,00 |
| 14.08.2026 | 6,19 | 8,19 | 6,17 | 7,99 | 35,19% | 952.684,00 |
| 13.08.2026 | 5,85 | 6,08 | 5,65 | 5,91 | 1,72% | 155.016,00 |
| 12.08.2026 | 5,89 | 5,91 | 5,55 | 5,81 | -1,69% | 67.046,00 |
| 11.08.2026 | 5,95 | 5,98 | 5,71 | 5,91 | 1,03% | 63.562,00 |
| 10.08.2026 | 5,99 | 6,00 | 5,66 | 5,85 | -2,50% | 73.773,00 |
| 07.08.2026 | 5,92 | 6,06 | 5,87 | 6,00 | 3,81% | 54.563,00 |
| 06.08.2026 | 5,94 | 5,94 | 5,74 | 5,78 | -1,87% | 40.337,00 |
| 05.08.2026 | 6,07 | 6,12 | 5,87 | 5,89 | -2,48% | 36.431,00 |
| 04.08.2026 | 5,96 | 6,12 | 5,87 | 6,04 | 2,20% | 41.897,00 |
| 03.08.2026 | 5,85 | 6,18 | 5,76 | 5,91 | 2,07% | 45.897,00 |
| 31.07.2026 | 5,87 | 6,07 | 5,61 | 5,79 | -0,69% | 55.451,00 |
| 30.07.2026 | 5,81 | 5,91 | 5,65 | 5,83 | 1,92% | 40.161,00 |
| 29.07.2026 | 6,07 | 6,10 | 5,70 | 5,72 | -5,77% | 94.012,00 |
| 28.07.2026 | 5,96 | 6,21 | 5,86 | 6,07 | 0,66% | 91.170,00 |
| 27.07.2026 | 5,75 | 6,05 | 5,72 | 6,03 | 6,69% | 88.189,00 |
| 24.07.2026 | 5,81 | 5,94 | 5,65 | 5,65 | -2,30% | 55.569,00 |
| 23.07.2026 | 5,97 | 6,14 | 5,68 | 5,79 | -4,70% | 81.981,00 |
| 22.07.2026 | 6,31 | 6,36 | 6,01 | 6,07 | -4,71% | 80.828,00 |
| 21.07.2026 | 6,60 | 6,69 | 6,27 | 6,37 | -3,78% | 75.719,00 |
| 20.07.2026 | 6,55 | 6,76 | 6,51 | 6,62 | 0,00% | 37.174,00 |
| 17.07.2026 | 6,66 | 6,85 | 6,60 | 6,62 | -3,36% | 75.922,00 |
| 16.07.2026 | 6,89 | 7,00 | 6,72 | 6,85 | -0,36% | 68.019,00 |
| 15.07.2026 | 7,08 | 7,34 | 6,83 | 6,88 | -2,62% | 87.425,00 |
| 14.07.2026 | 7,38 | 7,50 | 7,06 | 7,06 | -4,14% | 67.723,00 |
| 13.07.2026 | 7,13 | 7,55 | 7,13 | 7,37 | 3,73% | 79.037,00 |
| 10.07.2026 | 7,26 | 7,26 | 6,97 | 7,10 | -0,56% | 43.067,00 |
| 09.07.2026 | 7,16 | 7,33 | 7,01 | 7,14 | -1,11% | 59.263,00 |
| 08.07.2026 | 7,24 | 7,37 | 7,03 | 7,22 | -2,56% | 77.786,00 |
| 07.07.2026 | 7,40 | 7,65 | 6,98 | 7,41 | 2,85% | 181.953,00 |
| 06.07.2026 | 6,52 | 7,39 | 6,36 | 7,21 | 10,68% | 296.838,00 |
| 02.07.2026 | 6,40 | 6,70 | 6,24 | 6,51 | 3,33% | 158.866,00 |
| 01.07.2026 | 5,92 | 6,41 | 5,92 | 6,30 | 7,88% | 184.604,00 |
| 30.06.2026 | 5,64 | 5,86 | 5,60 | 5,84 | 3,91% | 176.193,00 |
| 29.06.2026 | 5,64 | 5,93 | 5,53 | 5,62 | -0,09% | 210.391,00 |
| 26.06.2026 | 6,04 | 6,18 | 5,54 | 5,63 | -6,72% | 1.274.390,00 |
| 25.06.2026 | 6,08 | 6,15 | 5,96 | 6,03 | -1,63% | 80.202,00 |
| 24.06.2026 | 5,98 | 6,24 | 5,96 | 6,13 | 2,94% | 63.981,00 |
| 23.06.2026 | 5,96 | 6,16 | 5,89 | 5,96 | -1,73% | 59.122,00 |
| 22.06.2026 | 6,31 | 6,55 | 5,82 | 6,06 | -3,96% | 105.426,00 |
| 18.06.2026 | 6,10 | 6,40 | 5,86 | 6,31 | 4,64% | 203.395,00 |
| 17.06.2026 | 6,45 | 6,55 | 6,03 | 6,03 | -6,74% | 78.509,00 |
| 16.06.2026 | 6,64 | 6,78 | 6,39 | 6,47 | -2,33% | 76.619,00 |
| 15.06.2026 | 6,85 | 7,13 | 6,59 | 6,62 | -1,27% | 94.864,00 |
| 12.06.2026 | 6,79 | 6,90 | 6,69 | 6,71 | -1,25% | 68.670,00 |
| 11.06.2026 | 6,71 | 6,87 | 6,61 | 6,79 | 1,19% | 51.766,00 |
| 10.06.2026 | 6,65 | 6,95 | 6,56 | 6,71 | -1,18% | 63.004,00 |
| 09.06.2026 | 6,79 | 7,05 | 6,51 | 6,79 | 0,89% | 71.952,00 |
| 08.06.2026 | 6,71 | 6,84 | 6,55 | 6,73 | 1,20% | 87.965,00 |
| 05.06.2026 | 7,17 | 7,59 | 6,65 | 6,65 | -8,28% | 107.007,00 |
| 04.06.2026 | 7,41 | 7,64 | 7,20 | 7,25 | -3,33% | 93.517,00 |
| 03.06.2026 | 8,09 | 8,09 | 7,46 | 7,50 | -8,54% | 106.832,00 |
| 02.06.2026 | 8,29 | 8,34 | 7,93 | 8,20 | -3,30% | 75.801,00 |
| 01.06.2026 | 7,68 | 8,48 | 7,56 | 8,48 | 10,42% | 170.232,00 |
| 29.05.2026 | 7,71 | 8,00 | 7,41 | 7,68 | 0,39% | 112.960,00 |
| 28.05.2026 | 7,46 | 7,75 | 7,40 | 7,65 | 2,27% | 97.814,00 |
| 27.05.2026 | 7,48 | 7,64 | 7,35 | 7,48 | -0,53% | 78.718,00 |
| 26.05.2026 | 7,25 | 7,60 | 7,25 | 7,52 | 3,72% | 80.951,00 |
| 22.05.2026 | 7,26 | 7,65 | 7,21 | 7,25 | -0,19% | 84.243,00 |
| 21.05.2026 | 7,37 | 7,41 | 7,18 | 7,26 | -2,76% | 82.834,00 |
| 20.05.2026 | 7,19 | 7,58 | 7,14 | 7,47 | 3,03% | 82.591,00 |
| 19.05.2026 | 7,27 | 7,64 | 7,15 | 7,25 | -0,41% | 116.861,00 |
| 18.05.2026 | 6,90 | 7,30 | 6,90 | 7,28 | 5,35% | 126.013,00 |
| 15.05.2026 | 7,00 | 7,33 | 6,90 | 6,91 | -3,69% | 123.547,00 |
| 14.05.2026 | 6,57 | 7,34 | 6,00 | 7,18 | 0,35% | 280.577,00 |
| 13.05.2026 | 7,73 | 7,73 | 6,75 | 7,15 | -5,67% | 241.060,00 |
| 12.05.2026 | 7,66 | 8,00 | 7,49 | 7,58 | -1,56% | 310.183,00 |
| 11.05.2026 | 7,86 | 7,87 | 7,63 | 7,70 | -2,53% | 102.002,00 |
| 08.05.2026 | 8,04 | 8,04 | 7,70 | 7,90 | -2,35% | 75.805,00 |
| 07.05.2026 | 7,68 | 8,20 | 7,68 | 8,09 | 5,61% | 124.608,00 |
| 06.05.2026 | 7,61 | 7,71 | 7,29 | 7,66 | 1,59% | 116.997,00 |
| 05.05.2026 | 7,75 | 7,82 | 7,31 | 7,54 | -3,70% | 196.366,00 |
| 04.05.2026 | 7,68 | 8,07 | 7,67 | 7,83 | 2,49% | 129.484,00 |
| 01.05.2026 | 7,18 | 7,79 | 7,16 | 7,64 | 6,70% | 168.726,00 |
| 30.04.2026 | 7,30 | 7,45 | 7,05 | 7,16 | -1,51% | 79.715,00 |
| 29.04.2026 | 7,15 | 7,28 | 7,06 | 7,27 | 1,68% | 86.852,00 |
| 28.04.2026 | 7,25 | 7,31 | 6,98 | 7,15 | -1,79% | 136.923,00 |
| 27.04.2026 | 7,20 | 7,48 | 7,12 | 7,28 | 0,41% | 82.151,00 |
| 24.04.2026 | 6,93 | 7,32 | 6,91 | 7,25 | 4,92% | 128.859,00 |
| 23.04.2026 | 7,00 | 7,10 | 6,65 | 6,91 | -3,09% | 96.546,00 |
| 22.04.2026 | 7,02 | 7,14 | 6,85 | 7,13 | 3,48% | 143.474,00 |
| 21.04.2026 | 7,20 | 7,45 | 6,87 | 6,89 | -4,44% | 114.222,00 |
| 20.04.2026 | 6,93 | 7,32 | 6,93 | 7,21 | 0,70% | 90.116,00 |
| 17.04.2026 | 7,29 | 7,49 | 7,03 | 7,16 | 1,70% | 146.551,00 |