0,960$
6,65%
Echtzeit-Aktienkurs ALLIED ESP. ENT. DL-,0001
Bid:
Ask:
Aktienkurse zur ALLIED ESP. ENT. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 0,91 | 0,97 | 0,90 | 0,96 | 6,67% | 22.723,00 |
| 17.01.2025 | 0,86 | 0,92 | 0,86 | 0,90 | 2,27% | 36.960,00 |
| 16.01.2025 | 0,90 | 0,93 | 0,88 | 0,88 | -2,76% | 24.383,00 |
| 15.01.2025 | 0,92 | 0,93 | 0,91 | 0,91 | 0,00% | 7.353,00 |
| 14.01.2025 | 0,93 | 0,97 | 0,90 | 0,91 | -2,06% | 16.286,00 |
| 13.01.2025 | 0,92 | 0,97 | 0,90 | 0,92 | -2,74% | 20.695,00 |
| 10.01.2025 | 0,90 | 1,00 | 0,90 | 0,95 | 5,56% | 5.664,00 |
| 08.01.2025 | 0,94 | 0,95 | 0,89 | 0,90 | -2,17% | 50.141,00 |
| 07.01.2025 | 0,92 | 0,96 | 0,90 | 0,92 | 2,22% | 11.639,00 |
| 06.01.2025 | 0,82 | 1,06 | 0,82 | 0,90 | 12,50% | 112.322,00 |
| 03.01.2025 | 0,83 | 0,83 | 0,80 | 0,80 | -1,11% | 42.294,00 |
| 02.01.2025 | 0,76 | 0,82 | 0,76 | 0,81 | 2,15% | 11.570,00 |
| 31.12.2024 | 0,77 | 0,81 | 0,77 | 0,79 | 0,25% | 40.207,00 |
| 30.12.2024 | 0,81 | 0,83 | 0,79 | 0,79 | -1,00% | 28.637,00 |
| 27.12.2024 | 0,79 | 0,80 | 0,76 | 0,80 | 10,68% | 32.359,00 |
| 26.12.2024 | 0,75 | 0,81 | 0,72 | 0,72 | -5,13% | 36.546,00 |
| 24.12.2024 | 0,71 | 0,76 | 0,71 | 0,76 | 2,70% | 9.793,00 |
| 23.12.2024 | 0,75 | 0,75 | 0,70 | 0,74 | 2,78% | 12.821,00 |
| 20.12.2024 | 0,71 | 0,74 | 0,70 | 0,72 | 1,55% | 50.857,00 |
| 19.12.2024 | 0,75 | 0,75 | 0,71 | 0,71 | 1,00% | 31.178,00 |
| 18.12.2024 | 0,75 | 0,76 | 0,70 | 0,70 | -6,02% | 18.819,00 |
| 17.12.2024 | 0,75 | 0,79 | 0,75 | 0,75 | -3,24% | 32.770,00 |
| 16.12.2024 | 0,81 | 0,83 | 0,77 | 0,77 | -7,88% | 31.056,00 |
| 13.12.2024 | 0,81 | 0,87 | 0,80 | 0,84 | -1,41% | 13.685,00 |
| 12.12.2024 | 0,83 | 0,87 | 0,83 | 0,85 | 1,19% | 21.991,00 |
| 11.12.2024 | 0,87 | 0,90 | 0,83 | 0,84 | -6,67% | 17.318,00 |
| 10.12.2024 | 0,85 | 0,92 | 0,85 | 0,90 | 1,69% | 28.438,00 |
| 09.12.2024 | 0,87 | 0,90 | 0,85 | 0,89 | 1,03% | 16.133,00 |
| 06.12.2024 | 0,90 | 0,97 | 0,86 | 0,88 | -0,45% | 27.071,00 |
| 05.12.2024 | 0,94 | 0,94 | 0,87 | 0,88 | -6,38% | 33.120,00 |
| 04.12.2024 | 0,97 | 1,03 | 0,93 | 0,94 | -5,05% | 31.830,00 |
| 03.12.2024 | 1,05 | 1,05 | 0,97 | 0,99 | -1,98% | 13.009,00 |
| 02.12.2024 | 1,01 | 1,05 | 1,00 | 1,01 | 0,00% | 35.754,00 |
| 29.11.2024 | 1,03 | 1,03 | 1,00 | 1,01 | 0,00% | 8.808,00 |
| 27.11.2024 | 1,00 | 1,04 | 1,00 | 1,01 | -0,98% | 8.489,00 |
| 26.11.2024 | 1,04 | 1,08 | 1,00 | 1,02 | -0,97% | 11.441,00 |
| 25.11.2024 | 1,00 | 1,08 | 1,00 | 1,03 | 1,98% | 17.261,00 |
| 22.11.2024 | 1,04 | 1,10 | 1,00 | 1,01 | -3,81% | 28.454,00 |
| 20.11.2024 | 1,05 | 1,08 | 1,02 | 1,05 | 0,00% | 21.653,00 |
| 19.11.2024 | 1,08 | 1,12 | 1,05 | 1,05 | -3,67% | 13.783,00 |
| 18.11.2024 | 1,12 | 1,14 | 1,09 | 1,09 | -3,96% | 21.100,00 |
| 15.11.2024 | 1,10 | 1,18 | 1,10 | 1,14 | 0,89% | 17.090,00 |
| 14.11.2024 | 1,14 | 1,17 | 1,11 | 1,13 | -2,17% | 29.474,00 |
| 13.11.2024 | 1,22 | 1,22 | 1,15 | 1,15 | -8,00% | 19.584,00 |
| 12.11.2024 | 1,24 | 1,25 | 1,22 | 1,25 | 2,46% | 19.829,00 |
| 11.11.2024 | 1,20 | 1,24 | 1,16 | 1,22 | 1,67% | 42.005,00 |
| 08.11.2024 | 1,16 | 1,25 | 1,16 | 1,20 | 4,35% | 55.656,00 |
| 07.11.2024 | 1,16 | 1,19 | 1,15 | 1,15 | 0,00% | 28.264,00 |
| 06.11.2024 | 1,13 | 1,24 | 1,13 | 1,15 | 0,88% | 47.475,00 |
| 05.11.2024 | 1,19 | 1,22 | 1,14 | 1,14 | -5,00% | 23.326,00 |
| 04.11.2024 | 1,21 | 1,28 | 1,20 | 1,20 | 0,00% | 100.277,00 |
| 01.11.2024 | 1,19 | 1,21 | 1,18 | 1,20 | 1,69% | 44.856,00 |
| 31.10.2024 | 1,17 | 1,21 | 1,10 | 1,18 | 0,85% | 56.267,00 |
| 30.10.2024 | 1,18 | 1,21 | 1,17 | 1,17 | -1,68% | 5.341,00 |
| 29.10.2024 | 1,23 | 1,24 | 1,19 | 1,19 | -6,30% | 40.273,00 |
| 28.10.2024 | 1,28 | 1,28 | 1,25 | 1,27 | -2,31% | 9.970,00 |
| 25.10.2024 | 1,32 | 1,32 | 1,21 | 1,30 | 4,00% | 46.547,00 |
| 24.10.2024 | 1,22 | 1,29 | 1,22 | 1,25 | -9,42% | 11.972,00 |
| 23.10.2024 | 1,40 | 1,41 | 1,37 | 1,38 | -2,13% | 21.920,00 |
| 22.10.2024 | 1,29 | 1,46 | 1,28 | 1,41 | 5,22% | 40.411,00 |
| 21.10.2024 | 1,16 | 1,34 | 1,16 | 1,34 | 13,56% | 41.146,00 |
| 18.10.2024 | 1,17 | 1,21 | 1,17 | 1,18 | -1,67% | 12.623,00 |
| 17.10.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 0,84% | 4.223,00 |
| 16.10.2024 | 1,17 | 1,19 | 1,17 | 1,19 | -0,83% | 6.039,00 |
| 15.10.2024 | 1,20 | 1,23 | 1,19 | 1,20 | -0,83% | 9.100,00 |
| 14.10.2024 | 1,22 | 1,24 | 1,19 | 1,21 | -2,42% | 24.594,00 |
| 11.10.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -3,13% | 7.072,00 |
| 10.10.2024 | 1,25 | 1,30 | 1,25 | 1,28 | 4,92% | 6.534,00 |
| 09.10.2024 | 1,20 | 1,27 | 1,20 | 1,22 | 0,00% | 3.521,00 |
| 08.10.2024 | 1,21 | 1,28 | 1,21 | 1,22 | 0,00% | 50.204,00 |
| 07.10.2024 | 1,28 | 1,29 | 1,22 | 1,22 | -3,94% | 3.840,00 |
| 04.10.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 0,55% | 3.244,00 |
| 03.10.2024 | 1,25 | 1,27 | 1,23 | 1,26 | -2,09% | 13.541,00 |
| 02.10.2024 | 1,28 | 1,30 | 1,28 | 1,29 | -0,77% | 6.829,00 |
| 01.10.2024 | 1,38 | 1,38 | 1,30 | 1,30 | -4,41% | 1.955,00 |
| 30.09.2024 | 1,32 | 1,36 | 1,21 | 1,36 | 0,74% | 19.595,00 |
| 27.09.2024 | 1,29 | 1,36 | 1,26 | 1,35 | 3,05% | 20.609,00 |
| 26.09.2024 | 1,23 | 1,32 | 1,23 | 1,31 | 0,00% | 39.723,00 |
| 25.09.2024 | 1,38 | 1,44 | 1,27 | 1,31 | -6,43% | 8.351,00 |
| 24.09.2024 | 1,39 | 1,41 | 1,35 | 1,40 | 0,72% | 30.531,00 |
| 23.09.2024 | 1,47 | 1,50 | 1,35 | 1,39 | -7,33% | 70.883,00 |
| 20.09.2024 | 1,42 | 1,55 | 1,42 | 1,50 | 5,63% | 143.652,00 |
| 19.09.2024 | 1,41 | 1,45 | 1,40 | 1,42 | 0,71% | 16.770,00 |
| 18.09.2024 | 1,37 | 1,43 | 1,37 | 1,41 | 2,17% | 19.049,00 |
| 17.09.2024 | 1,45 | 1,48 | 1,32 | 1,38 | -6,12% | 34.655,00 |
| 16.09.2024 | 1,51 | 1,51 | 1,46 | 1,47 | -2,65% | 15.530,00 |
| 13.09.2024 | 1,47 | 1,53 | 1,41 | 1,51 | 3,42% | 104.882,00 |
| 12.09.2024 | 1,47 | 1,50 | 1,45 | 1,46 | -0,68% | 22.714,00 |
| 11.09.2024 | 1,39 | 1,47 | 1,33 | 1,47 | 5,76% | 42.888,00 |
| 10.09.2024 | 1,37 | 1,39 | 1,34 | 1,39 | -1,42% | 5.067,00 |
| 09.09.2024 | 1,37 | 1,41 | 1,33 | 1,41 | 2,92% | 87.919,00 |
| 06.09.2024 | 1,28 | 1,37 | 1,26 | 1,37 | 5,38% | 19.492,00 |
| 05.09.2024 | 1,28 | 1,30 | 1,24 | 1,30 | 3,17% | 5.227,00 |
| 04.09.2024 | 1,30 | 1,30 | 1,24 | 1,26 | -4,55% | 6.957,00 |
| 03.09.2024 | 1,27 | 1,35 | 1,27 | 1,32 | 3,94% | 38.892,00 |
| 30.08.2024 | 1,16 | 1,30 | 1,16 | 1,27 | 6,72% | 20.961,00 |
| 29.08.2024 | 1,20 | 1,25 | 1,19 | 1,19 | -2,46% | 4.878,00 |
| 28.08.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -4,69% | 5.202,00 |
| 27.08.2024 | 1,29 | 1,36 | 1,28 | 1,28 | -2,29% | 47.404,00 |
| 26.08.2024 | 1,29 | 1,33 | 1,25 | 1,31 | 3,15% | 67.633,00 |