9,840$
Echtzeit-Aktienkurs AvidXchange Holdings Inc
Bid:
Ask:
Aktienkurse zur AvidXchange Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 9,83 | 9,85 | 9,83 | 9,84 | 0,00% | 1.363.652,00 |
| 15.07.2025 | 9,85 | 9,85 | 9,84 | 9,84 | 0,00% | 816.615,00 |
| 14.07.2025 | 9,84 | 9,85 | 9,83 | 9,84 | 0,10% | 1.265.386,00 |
| 11.07.2025 | 9,84 | 9,85 | 9,83 | 9,83 | -0,10% | 3.375.065,00 |
| 10.07.2025 | 9,85 | 9,85 | 9,84 | 9,84 | -0,05% | 927.145,00 |
| 09.07.2025 | 9,85 | 9,85 | 9,84 | 9,85 | 0,05% | 664.012,00 |
| 08.07.2025 | 9,84 | 9,85 | 9,83 | 9,84 | 0,00% | 1.128.675,00 |
| 07.07.2025 | 9,85 | 9,85 | 9,84 | 9,84 | -0,10% | 1.717.125,00 |
| 03.07.2025 | 9,84 | 9,85 | 9,82 | 9,85 | 0,31% | 1.886.137,00 |
| 02.07.2025 | 9,83 | 9,83 | 9,82 | 9,82 | -0,05% | 1.514.627,00 |
| 01.07.2025 | 9,80 | 9,83 | 9,79 | 9,83 | 0,36% | 3.368.302,00 |
| 30.06.2025 | 9,80 | 9,81 | 9,79 | 9,79 | 0,00% | 1.373.788,00 |
| 27.06.2025 | 9,80 | 9,80 | 9,79 | 9,79 | -0,10% | 2.186.641,00 |
| 26.06.2025 | 9,81 | 9,81 | 9,79 | 9,80 | 0,00% | 3.042.282,00 |
| 25.06.2025 | 9,80 | 9,81 | 9,79 | 9,80 | 0,00% | 4.479.119,00 |
| 24.06.2025 | 9,80 | 9,80 | 9,79 | 9,80 | 0,10% | 1.352.185,00 |
| 23.06.2025 | 9,78 | 9,80 | 9,77 | 9,79 | 0,20% | 920.335,00 |
| 20.06.2025 | 9,79 | 9,80 | 9,75 | 9,77 | -0,20% | 2.786.321,00 |
| 18.06.2025 | 9,77 | 9,80 | 9,77 | 9,79 | 0,20% | 2.641.427,00 |
| 17.06.2025 | 9,78 | 9,80 | 9,76 | 9,77 | 0,00% | 3.276.272,00 |
| 16.06.2025 | 9,77 | 9,78 | 9,76 | 9,77 | 0,21% | 2.404.747,00 |
| 13.06.2025 | 9,77 | 9,78 | 9,75 | 9,75 | -0,31% | 7.066.646,00 |
| 12.06.2025 | 9,79 | 9,80 | 9,78 | 9,78 | 0,00% | 1.843.947,00 |
| 11.06.2025 | 9,79 | 9,80 | 9,78 | 9,78 | 0,00% | 1.937.146,00 |
| 10.06.2025 | 9,78 | 9,80 | 9,78 | 9,78 | -0,10% | 1.204.858,00 |
| 09.06.2025 | 9,79 | 9,80 | 9,78 | 9,79 | -0,10% | 3.414.759,00 |
| 06.06.2025 | 9,78 | 9,80 | 9,77 | 9,80 | 0,20% | 1.998.267,00 |
| 05.06.2025 | 9,77 | 9,79 | 9,77 | 9,78 | 0,00% | 4.265.237,00 |
| 04.06.2025 | 9,78 | 9,79 | 9,75 | 9,78 | 0,10% | 16.305.525,00 |
| 03.06.2025 | 9,77 | 9,79 | 9,76 | 9,77 | 0,00% | 2.661.490,00 |
| 02.06.2025 | 9,79 | 9,82 | 9,76 | 9,77 | -0,20% | 2.325.485,00 |
| 30.05.2025 | 9,78 | 9,81 | 9,77 | 9,79 | 0,10% | 4.133.067,00 |
| 29.05.2025 | 9,81 | 9,81 | 9,78 | 9,78 | -0,10% | 2.795.154,00 |
| 28.05.2025 | 9,77 | 9,80 | 9,76 | 9,79 | 0,10% | 1.637.417,00 |
| 27.05.2025 | 9,76 | 9,81 | 9,74 | 9,78 | 0,41% | 2.045.243,00 |
| 23.05.2025 | 9,73 | 9,75 | 9,72 | 9,74 | 0,10% | 3.320.734,00 |
| 22.05.2025 | 9,72 | 9,74 | 9,72 | 9,73 | 0,10% | 2.906.368,00 |
| 21.05.2025 | 9,73 | 9,74 | 9,72 | 9,72 | -0,05% | 2.172.085,00 |
| 20.05.2025 | 9,72 | 9,74 | 9,72 | 9,73 | 0,05% | 1.947.382,00 |
| 19.05.2025 | 9,72 | 9,73 | 9,72 | 9,72 | -0,10% | 3.739.442,00 |
| 16.05.2025 | 9,73 | 9,74 | 9,72 | 9,73 | -0,10% | 3.960.238,00 |
| 15.05.2025 | 9,73 | 9,75 | 9,72 | 9,74 | 0,10% | 4.151.958,00 |
| 14.05.2025 | 9,74 | 9,75 | 9,73 | 9,73 | 0,10% | 3.818.278,00 |
| 13.05.2025 | 9,74 | 9,75 | 9,72 | 9,72 | 0,00% | 4.706.200,00 |
| 12.05.2025 | 9,74 | 9,76 | 9,72 | 9,72 | -0,10% | 19.991.617,00 |
| 09.05.2025 | 9,72 | 9,73 | 9,71 | 9,73 | 0,10% | 10.784.804,00 |
| 08.05.2025 | 9,73 | 9,73 | 9,71 | 9,72 | -0,21% | 14.530.179,00 |
| 07.05.2025 | 9,71 | 9,74 | 9,70 | 9,74 | 18,78% | 77.953.721,00 |
| 06.05.2025 | 8,16 | 8,42 | 8,12 | 8,20 | -0,36% | 1.956.729,00 |
| 05.05.2025 | 8,28 | 8,39 | 8,23 | 8,23 | -1,20% | 975.309,00 |
| 02.05.2025 | 8,48 | 8,50 | 8,22 | 8,33 | -0,48% | 1.906.567,00 |
| 01.05.2025 | 8,15 | 8,45 | 8,10 | 8,37 | 2,83% | 1.558.417,00 |
| 30.04.2025 | 7,94 | 8,21 | 7,94 | 8,14 | -0,61% | 1.182.130,00 |
| 29.04.2025 | 7,88 | 8,26 | 7,86 | 8,19 | 3,67% | 947.563,00 |
| 28.04.2025 | 7,86 | 7,95 | 7,81 | 7,90 | 0,51% | 914.288,00 |
| 25.04.2025 | 7,81 | 7,91 | 7,75 | 7,86 | -0,13% | 1.025.693,00 |
| 24.04.2025 | 7,70 | 7,98 | 7,70 | 7,87 | 2,08% | 1.709.837,00 |
| 23.04.2025 | 7,78 | 7,96 | 7,67 | 7,71 | 0,65% | 1.141.720,00 |
| 22.04.2025 | 7,58 | 7,71 | 7,55 | 7,66 | 2,82% | 890.959,00 |
| 21.04.2025 | 7,50 | 7,55 | 7,36 | 7,45 | -1,97% | 909.026,00 |
| 17.04.2025 | 7,74 | 7,82 | 7,51 | 7,60 | -1,94% | 1.468.796,00 |
| 16.04.2025 | 7,89 | 7,93 | 7,66 | 7,75 | -2,02% | 903.072,00 |
| 15.04.2025 | 7,77 | 7,91 | 7,73 | 7,91 | 2,06% | 886.989,00 |
| 14.04.2025 | 7,83 | 7,89 | 7,61 | 7,75 | 0,78% | 919.900,00 |
| 11.04.2025 | 7,57 | 7,75 | 7,40 | 7,69 | 1,72% | 1.213.070,00 |
| 10.04.2025 | 7,68 | 7,78 | 7,42 | 7,56 | -4,00% | 1.241.947,00 |
| 09.04.2025 | 7,20 | 8,10 | 7,19 | 7,88 | 9,07% | 2.444.170,00 |
| 08.04.2025 | 7,70 | 7,86 | 7,07 | 7,22 | -2,83% | 3.088.072,00 |
| 07.04.2025 | 7,53 | 7,91 | 7,16 | 7,43 | -5,41% | 3.094.746,00 |
| 04.04.2025 | 7,71 | 7,91 | 7,54 | 7,86 | -1,69% | 2.409.776,00 |
| 03.04.2025 | 8,19 | 8,37 | 7,90 | 7,99 | -7,52% | 2.040.294,00 |
| 02.04.2025 | 8,40 | 8,70 | 8,36 | 8,64 | 1,41% | 1.121.749,00 |
| 01.04.2025 | 8,41 | 8,73 | 8,40 | 8,52 | 0,41% | 1.240.349,00 |
| 31.03.2025 | 8,30 | 8,56 | 8,22 | 8,49 | 1,37% | 1.261.334,00 |
| 28.03.2025 | 8,55 | 8,59 | 8,32 | 8,37 | -2,11% | 899.439,00 |
| 27.03.2025 | 8,59 | 8,70 | 8,52 | 8,55 | -0,47% | 1.123.248,00 |
| 26.03.2025 | 8,65 | 8,78 | 8,15 | 8,59 | -0,81% | 826.726,00 |
| 25.03.2025 | 8,72 | 8,78 | 8,60 | 8,66 | -0,23% | 1.053.157,00 |
| 24.03.2025 | 8,61 | 8,70 | 8,55 | 8,68 | 2,36% | 1.029.185,00 |
| 21.03.2025 | 8,40 | 8,53 | 8,23 | 8,48 | 0,24% | 2.198.425,00 |
| 20.03.2025 | 8,37 | 8,53 | 8,33 | 8,46 | 0,48% | 918.659,00 |
| 19.03.2025 | 8,31 | 8,51 | 8,25 | 8,42 | 0,00% | 1.299.579,00 |
| 18.03.2025 | 8,16 | 8,52 | 8,10 | 8,42 | 2,06% | 2.197.207,00 |
| 17.03.2025 | 7,92 | 8,37 | 7,89 | 8,25 | 4,04% | 3.950.563,00 |
| 14.03.2025 | 7,91 | 8,09 | 7,72 | 7,93 | 1,15% | 4.990.491,00 |
| 13.03.2025 | 6,89 | 7,90 | 6,61 | 7,84 | 13,79% | 7.821.951,00 |
| 12.03.2025 | 7,00 | 7,03 | 6,77 | 6,89 | 0,00% | 1.387.490,00 |
| 11.03.2025 | 7,03 | 7,16 | 6,88 | 6,89 | -2,27% | 2.678.862,00 |
| 10.03.2025 | 7,10 | 7,13 | 6,83 | 7,05 | -1,67% | 2.545.355,00 |
| 07.03.2025 | 7,10 | 7,22 | 6,97 | 7,17 | 0,49% | 2.953.285,00 |
| 06.03.2025 | 7,17 | 7,30 | 7,12 | 7,14 | -2,33% | 1.550.016,00 |
| 05.03.2025 | 7,10 | 7,35 | 7,05 | 7,31 | 1,95% | 1.986.664,00 |
| 04.03.2025 | 7,19 | 7,34 | 7,08 | 7,17 | -3,44% | 2.177.310,00 |
| 03.03.2025 | 7,62 | 7,77 | 7,39 | 7,42 | -2,37% | 2.346.266,00 |
| 28.02.2025 | 7,43 | 7,79 | 7,15 | 7,60 | 3,33% | 3.237.887,00 |
| 27.02.2025 | 7,13 | 7,52 | 6,89 | 7,36 | 1,38% | 3.709.913,00 |
| 26.02.2025 | 7,07 | 7,70 | 6,96 | 7,26 | -20,80% | 6.377.660,00 |
| 25.02.2025 | 9,16 | 9,26 | 8,99 | 9,16 | 0,55% | 1.648.645,00 |
| 24.02.2025 | 9,27 | 9,28 | 8,99 | 9,11 | -1,19% | 1.033.749,00 |
| 21.02.2025 | 9,57 | 9,57 | 9,16 | 9,22 | -2,85% | 1.104.109,00 |