27,040$
Echtzeit-Aktienkurs Avid Technology
Bid:
Ask:
Aktienkurse zur Avid Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2023 | 27,04 | 27,05 | 27,03 | 27,04 | 0,00% | 549.642,00 |
| 03.11.2023 | 27,04 | 27,05 | 27,03 | 27,04 | 0,15% | 517.487,00 |
| 02.11.2023 | 27,03 | 27,05 | 27,00 | 27,00 | -0,07% | 1.017.767,00 |
| 01.11.2023 | 27,01 | 27,03 | 27,01 | 27,02 | 0,00% | 272.733,00 |
| 31.10.2023 | 26,99 | 27,04 | 26,99 | 27,02 | 0,07% | 269.946,00 |
| 30.10.2023 | 27,00 | 27,01 | 26,99 | 27,00 | 0,00% | 262.052,00 |
| 27.10.2023 | 26,99 | 27,01 | 26,98 | 27,00 | 0,04% | 610.505,00 |
| 26.10.2023 | 26,98 | 27,00 | 26,96 | 26,99 | 0,04% | 753.024,00 |
| 25.10.2023 | 26,96 | 26,98 | 26,96 | 26,98 | 0,04% | 743.225,00 |
| 24.10.2023 | 26,99 | 27,00 | 26,96 | 26,97 | -0,04% | 892.567,00 |
| 23.10.2023 | 26,99 | 27,00 | 26,97 | 26,98 | 0,19% | 727.128,00 |
| 20.10.2023 | 26,93 | 26,95 | 26,91 | 26,93 | 0,00% | 340.184,00 |
| 19.10.2023 | 26,93 | 26,97 | 26,92 | 26,93 | 0,07% | 365.131,00 |
| 18.10.2023 | 26,90 | 26,94 | 26,89 | 26,91 | 0,00% | 423.576,00 |
| 17.10.2023 | 26,89 | 26,94 | 26,89 | 26,91 | 0,00% | 327.626,00 |
| 16.10.2023 | 26,92 | 26,95 | 26,90 | 26,91 | 0,00% | 209.338,00 |
| 13.10.2023 | 26,90 | 26,93 | 26,89 | 26,91 | 0,04% | 404.735,00 |
| 12.10.2023 | 26,90 | 26,94 | 26,87 | 26,90 | -0,04% | 368.959,00 |
| 11.10.2023 | 26,89 | 26,91 | 26,88 | 26,91 | 0,11% | 222.379,00 |
| 10.10.2023 | 26,87 | 26,90 | 26,85 | 26,88 | 0,04% | 332.296,00 |
| 09.10.2023 | 26,86 | 26,89 | 26,84 | 26,87 | 0,04% | 142.232,00 |
| 06.10.2023 | 26,85 | 26,89 | 26,84 | 26,86 | 0,07% | 314.499,00 |
| 05.10.2023 | 26,86 | 26,90 | 26,84 | 26,84 | -0,15% | 543.635,00 |
| 04.10.2023 | 26,86 | 26,90 | 26,85 | 26,88 | 0,04% | 2.750.015,00 |
| 03.10.2023 | 26,88 | 26,90 | 26,85 | 26,87 | -0,11% | 455.896,00 |
| 02.10.2023 | 26,88 | 26,91 | 26,88 | 26,90 | 0,11% | 496.094,00 |
| 29.09.2023 | 26,88 | 26,90 | 26,86 | 26,87 | 0,04% | 210.287,00 |
| 28.09.2023 | 26,84 | 26,92 | 26,84 | 26,86 | 0,22% | 573.619,00 |
| 27.09.2023 | 26,83 | 26,88 | 26,80 | 26,80 | -0,15% | 276.254,00 |
| 26.09.2023 | 26,85 | 26,87 | 26,83 | 26,84 | -0,04% | 322.750,00 |
| 25.09.2023 | 26,82 | 26,88 | 26,80 | 26,85 | 0,07% | 333.263,00 |
| 22.09.2023 | 26,85 | 26,87 | 26,80 | 26,83 | 0,07% | 260.318,00 |
| 21.09.2023 | 26,83 | 26,87 | 26,80 | 26,81 | -0,11% | 300.277,00 |
| 20.09.2023 | 26,84 | 26,89 | 26,82 | 26,84 | -0,04% | 340.508,00 |
| 19.09.2023 | 26,85 | 26,91 | 26,80 | 26,85 | 0,19% | 648.715,00 |
| 18.09.2023 | 26,83 | 26,95 | 26,80 | 26,80 | -0,11% | 448.482,00 |
| 15.09.2023 | 26,80 | 26,85 | 26,80 | 26,83 | 0,11% | 615.678,00 |
| 14.09.2023 | 26,83 | 26,85 | 26,79 | 26,80 | 0,00% | 310.409,00 |
| 13.09.2023 | 26,80 | 26,85 | 26,76 | 26,80 | 0,00% | 586.603,00 |
| 12.09.2023 | 26,80 | 26,84 | 26,79 | 26,80 | 0,00% | 420.632,00 |
| 11.09.2023 | 26,84 | 26,85 | 26,80 | 26,80 | -0,19% | 166.997,00 |
| 08.09.2023 | 26,85 | 26,86 | 26,79 | 26,85 | 0,07% | 364.225,00 |
| 07.09.2023 | 26,80 | 26,88 | 26,73 | 26,83 | 0,00% | 290.288,00 |
| 06.09.2023 | 26,76 | 26,86 | 26,73 | 26,83 | 0,19% | 661.492,00 |
| 05.09.2023 | 26,66 | 26,84 | 26,65 | 26,78 | 0,37% | 1.050.712,00 |
| 01.09.2023 | 26,66 | 26,72 | 26,64 | 26,68 | 0,11% | 385.257,00 |
| 31.08.2023 | 26,68 | 26,71 | 26,64 | 26,65 | -0,07% | 349.921,00 |
| 30.08.2023 | 26,65 | 26,71 | 26,63 | 26,67 | 0,08% | 643.664,00 |
| 29.08.2023 | 26,63 | 26,69 | 26,62 | 26,65 | 0,04% | 218.900,00 |
| 28.08.2023 | 26,64 | 26,70 | 26,62 | 26,64 | -0,08% | 234.632,00 |
| 25.08.2023 | 26,63 | 26,68 | 26,60 | 26,66 | 0,19% | 342.950,00 |
| 24.08.2023 | 26,63 | 26,72 | 26,60 | 26,61 | -0,26% | 357.348,00 |
| 23.08.2023 | 26,62 | 26,72 | 26,58 | 26,68 | 0,30% | 465.423,00 |
| 22.08.2023 | 26,63 | 26,70 | 26,57 | 26,60 | 0,00% | 730.536,00 |
| 21.08.2023 | 26,62 | 26,65 | 26,59 | 26,60 | 0,00% | 502.777,00 |
| 18.08.2023 | 26,60 | 26,72 | 26,59 | 26,60 | -0,08% | 663.179,00 |
| 17.08.2023 | 26,64 | 26,70 | 26,59 | 26,62 | -0,08% | 667.276,00 |
| 16.08.2023 | 26,61 | 26,66 | 26,56 | 26,64 | 0,26% | 551.832,00 |
| 15.08.2023 | 26,55 | 26,71 | 26,52 | 26,57 | -0,11% | 1.140.128,00 |
| 14.08.2023 | 26,60 | 26,66 | 26,56 | 26,60 | -0,23% | 1.012.828,00 |
| 11.08.2023 | 26,60 | 26,80 | 26,54 | 26,66 | 0,00% | 2.508.248,00 |
| 10.08.2023 | 26,57 | 26,71 | 26,50 | 26,66 | 0,41% | 6.230.076,00 |
| 09.08.2023 | 26,89 | 29,57 | 26,27 | 26,55 | -1,45% | 1.663.010,00 |
| 08.08.2023 | 26,90 | 27,47 | 26,69 | 26,94 | -0,59% | 537.571,00 |
| 07.08.2023 | 27,57 | 27,72 | 26,46 | 27,10 | -0,91% | 554.704,00 |
| 04.08.2023 | 27,28 | 28,14 | 26,79 | 27,35 | 0,11% | 590.049,00 |
| 03.08.2023 | 22,96 | 27,65 | 22,55 | 27,32 | 18,37% | 2.702.721,00 |
| 02.08.2023 | 23,13 | 23,63 | 22,64 | 23,08 | -2,94% | 458.855,00 |
| 01.08.2023 | 23,80 | 23,95 | 23,44 | 23,78 | -0,21% | 286.958,00 |
| 31.07.2023 | 23,35 | 23,87 | 23,26 | 23,83 | 2,19% | 292.979,00 |
| 28.07.2023 | 23,31 | 23,67 | 23,12 | 23,32 | 0,13% | 332.776,00 |
| 27.07.2023 | 23,44 | 23,55 | 23,01 | 23,29 | -0,34% | 640.363,00 |
| 26.07.2023 | 24,02 | 24,12 | 23,05 | 23,37 | -2,71% | 457.914,00 |
| 25.07.2023 | 25,06 | 25,39 | 23,85 | 24,02 | -4,38% | 412.899,00 |
| 24.07.2023 | 25,08 | 25,61 | 25,00 | 25,12 | 0,40% | 290.273,00 |
| 21.07.2023 | 25,16 | 25,60 | 24,71 | 25,02 | 0,68% | 352.120,00 |
| 20.07.2023 | 25,53 | 25,53 | 24,28 | 24,85 | -3,04% | 455.346,00 |
| 19.07.2023 | 26,43 | 26,43 | 25,53 | 25,63 | -1,39% | 281.969,00 |
| 18.07.2023 | 26,79 | 27,06 | 25,99 | 25,99 | -3,38% | 478.452,00 |
| 17.07.2023 | 26,74 | 27,05 | 26,06 | 26,90 | 0,64% | 408.874,00 |
| 14.07.2023 | 27,95 | 28,20 | 26,45 | 26,73 | -4,57% | 679.408,00 |
| 13.07.2023 | 28,35 | 28,56 | 28,00 | 28,01 | -0,57% | 343.576,00 |
| 12.07.2023 | 27,76 | 28,41 | 27,47 | 28,17 | 2,66% | 388.955,00 |
| 11.07.2023 | 26,90 | 27,47 | 26,46 | 27,44 | 2,27% | 320.912,00 |
| 10.07.2023 | 26,24 | 26,95 | 26,24 | 26,83 | 2,25% | 331.181,00 |
| 07.07.2023 | 26,12 | 26,50 | 26,11 | 26,24 | 0,23% | 332.057,00 |
| 06.07.2023 | 25,73 | 26,30 | 25,66 | 26,18 | 1,16% | 260.771,00 |
| 05.07.2023 | 25,96 | 26,16 | 25,45 | 25,88 | -0,46% | 388.215,00 |
| 03.07.2023 | 25,56 | 26,02 | 25,42 | 26,00 | 1,96% | 153.714,00 |
| 30.06.2023 | 25,49 | 25,58 | 25,25 | 25,50 | 0,79% | 279.981,00 |
| 29.06.2023 | 25,33 | 26,00 | 24,91 | 25,30 | -0,04% | 458.504,00 |
| 28.06.2023 | 24,78 | 25,60 | 24,61 | 25,31 | 2,14% | 411.148,00 |
| 27.06.2023 | 24,05 | 24,92 | 23,89 | 24,78 | 3,51% | 401.351,00 |
| 26.06.2023 | 24,46 | 24,50 | 23,92 | 23,94 | -1,64% | 363.941,00 |
| 23.06.2023 | 24,35 | 24,72 | 24,18 | 24,34 | -1,18% | 713.682,00 |
| 22.06.2023 | 24,10 | 24,75 | 23,94 | 24,63 | 2,67% | 430.149,00 |
| 21.06.2023 | 23,84 | 24,08 | 23,72 | 23,99 | 0,46% | 332.305,00 |
| 20.06.2023 | 23,96 | 24,10 | 23,50 | 23,88 | -1,20% | 274.833,00 |
| 16.06.2023 | 24,40 | 24,40 | 23,66 | 24,17 | 0,29% | 617.072,00 |
| 15.06.2023 | 23,41 | 24,22 | 23,37 | 24,10 | 2,95% | 385.687,00 |