0,919$
-5,42%
Echtzeit-Aktienkurs Aware
Bid:
Ask:
Aktienkurse zur Aware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 0,94 | 0,95 | 0,89 | 0,92 | -5,45% | 71.283,00 |
| 13.10.2026 | 1,00 | 1,05 | 0,95 | 0,97 | -2,80% | 18.353,00 |
| 12.10.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -3,85% | 13.207,00 |
| 09.10.2026 | 1,04 | 1,07 | 1,02 | 1,04 | 0,00% | 10.171,00 |
| 08.10.2026 | 1,07 | 1,07 | 1,02 | 1,04 | -4,15% | 48.431,00 |
| 07.10.2026 | 1,06 | 1,11 | 1,04 | 1,09 | 3,33% | 50.557,00 |
| 06.10.2026 | 1,08 | 1,08 | 1,03 | 1,05 | -2,78% | 21.398,00 |
| 05.10.2026 | 1,08 | 1,13 | 1,08 | 1,08 | -0,46% | 29.101,00 |
| 02.10.2026 | 1,09 | 1,12 | 1,07 | 1,09 | 1,40% | 20.286,00 |
| 01.10.2026 | 1,12 | 1,16 | 1,06 | 1,07 | -5,31% | 46.939,00 |
| 30.09.2026 | 1,12 | 1,15 | 1,10 | 1,13 | -2,59% | 11.275,00 |
| 29.09.2026 | 1,13 | 1,21 | 1,10 | 1,16 | 2,65% | 34.914,00 |
| 28.09.2026 | 1,16 | 1,20 | 1,11 | 1,13 | -4,24% | 30.294,00 |
| 25.09.2026 | 1,16 | 1,22 | 1,15 | 1,18 | 5,36% | 48.812,00 |
| 24.09.2026 | 1,20 | 1,20 | 1,12 | 1,12 | -3,45% | 10.017,00 |
| 23.09.2026 | 1,17 | 1,20 | 1,16 | 1,16 | -2,52% | 30.115,00 |
| 22.09.2026 | 1,17 | 1,21 | 1,13 | 1,19 | 0,00% | 20.428,00 |
| 21.09.2026 | 1,18 | 1,20 | 1,11 | 1,19 | -2,46% | 42.475,00 |
| 18.09.2026 | 1,20 | 1,25 | 1,18 | 1,22 | 1,67% | 26.721,00 |
| 17.09.2026 | 1,19 | 1,21 | 1,19 | 1,20 | -0,83% | 3.762,00 |
| 16.09.2026 | 1,20 | 1,21 | 1,18 | 1,21 | -0,82% | 9.941,00 |
| 15.09.2026 | 1,25 | 1,25 | 1,21 | 1,22 | -2,01% | 39.755,00 |
| 14.09.2026 | 1,23 | 1,27 | 1,20 | 1,25 | 3,75% | 40.799,00 |
| 11.09.2026 | 1,25 | 1,25 | 1,18 | 1,20 | -1,64% | 36.477,00 |
| 10.09.2026 | 1,19 | 1,23 | 1,18 | 1,22 | 5,17% | 58.482,00 |
| 09.09.2026 | 1,21 | 1,23 | 1,16 | 1,16 | -7,94% | 52.563,00 |
| 08.09.2026 | 1,25 | 1,34 | 1,25 | 1,26 | -0,79% | 76.663,00 |
| 04.09.2026 | 1,25 | 1,29 | 1,22 | 1,27 | -0,78% | 55.650,00 |
| 03.09.2026 | 1,21 | 1,29 | 1,21 | 1,28 | 4,92% | 15.012,00 |
| 02.09.2026 | 1,25 | 1,27 | 1,20 | 1,22 | -2,01% | 23.611,00 |
| 01.09.2026 | 1,19 | 1,25 | 1,13 | 1,25 | 2,05% | 21.313,00 |
| 31.08.2026 | 1,28 | 1,28 | 1,17 | 1,22 | -3,17% | 41.830,00 |
| 28.08.2026 | 1,22 | 1,29 | 1,22 | 1,26 | 1,61% | 35.861,00 |
| 27.08.2026 | 1,25 | 1,26 | 1,17 | 1,24 | -1,59% | 34.056,00 |
| 26.08.2026 | 1,22 | 1,26 | 1,19 | 1,26 | 0,48% | 5.857,00 |
| 25.08.2026 | 1,24 | 1,26 | 1,18 | 1,25 | -0,48% | 9.759,00 |
| 24.08.2026 | 1,26 | 1,28 | 1,24 | 1,26 | 2,44% | 33.328,00 |
| 21.08.2026 | 1,24 | 1,30 | 1,21 | 1,23 | 1,65% | 73.722,00 |
| 20.08.2026 | 1,27 | 1,27 | 1,17 | 1,21 | -2,42% | 20.334,00 |
| 19.08.2026 | 1,20 | 1,32 | 1,20 | 1,24 | 3,33% | 38.066,00 |
| 18.08.2026 | 1,15 | 1,25 | 1,14 | 1,20 | 1,69% | 67.957,00 |
| 17.08.2026 | 1,20 | 1,26 | 1,18 | 1,18 | -2,48% | 35.586,00 |
| 14.08.2026 | 1,24 | 1,25 | 1,21 | 1,21 | -0,82% | 8.527,00 |
| 13.08.2026 | 1,20 | 1,29 | 1,19 | 1,22 | 4,27% | 9.610,00 |
| 12.08.2026 | 1,20 | 1,23 | 1,16 | 1,17 | -5,65% | 14.773,00 |
| 11.08.2026 | 1,20 | 1,28 | 1,20 | 1,24 | -0,80% | 6.481,00 |
| 10.08.2026 | 1,25 | 1,29 | 1,22 | 1,25 | -1,57% | 44.210,00 |
| 07.08.2026 | 1,28 | 1,31 | 1,26 | 1,27 | 3,67% | 11.029,00 |
| 06.08.2026 | 1,30 | 1,33 | 1,20 | 1,23 | -3,92% | 14.793,00 |
| 05.08.2026 | 1,34 | 1,34 | 1,25 | 1,28 | -0,39% | 48.415,00 |
| 04.08.2026 | 1,26 | 1,31 | 1,22 | 1,28 | 4,07% | 34.762,00 |
| 03.08.2026 | 1,21 | 1,24 | 1,19 | 1,23 | 3,36% | 15.638,00 |
| 31.07.2026 | 1,17 | 1,25 | 1,17 | 1,19 | 4,39% | 106.848,00 |
| 30.07.2026 | 1,10 | 1,19 | 1,10 | 1,14 | 2,70% | 129.968,00 |
| 29.07.2026 | 1,11 | 1,16 | 1,08 | 1,11 | -0,89% | 92.492,00 |
| 28.07.2026 | 1,13 | 1,13 | 1,09 | 1,12 | 0,90% | 29.454,00 |
| 27.07.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 1,37% | 16.424,00 |
| 24.07.2026 | 1,09 | 1,12 | 1,09 | 1,10 | 0,46% | 22.339,00 |
| 23.07.2026 | 1,10 | 1,14 | 1,08 | 1,09 | 0,00% | 40.320,00 |
| 22.07.2026 | 1,12 | 1,18 | 1,08 | 1,09 | -6,03% | 110.423,00 |
| 21.07.2026 | 1,09 | 1,16 | 1,08 | 1,16 | 6,42% | 27.696,00 |
| 20.07.2026 | 1,12 | 1,12 | 1,08 | 1,09 | -1,80% | 21.932,00 |
| 17.07.2026 | 1,13 | 1,15 | 1,11 | 1,11 | -3,90% | 35.567,00 |
| 16.07.2026 | 1,20 | 1,27 | 1,13 | 1,16 | -3,75% | 46.888,00 |
| 15.07.2026 | 1,24 | 1,30 | 1,20 | 1,20 | -5,51% | 43.196,00 |
| 14.07.2026 | 1,32 | 1,32 | 1,26 | 1,27 | -2,31% | 17.378,00 |
| 13.07.2026 | 1,37 | 1,37 | 1,30 | 1,30 | -6,47% | 125.499,00 |
| 10.07.2026 | 1,36 | 1,43 | 1,34 | 1,39 | 2,21% | 15.545,00 |
| 09.07.2026 | 1,34 | 1,42 | 1,31 | 1,36 | 0,74% | 37.196,00 |
| 08.07.2026 | 1,41 | 1,46 | 1,35 | 1,35 | 0,00% | 22.291,00 |
| 07.07.2026 | 1,48 | 1,48 | 1,34 | 1,35 | -3,57% | 18.350,00 |
| 06.07.2026 | 1,34 | 1,44 | 1,34 | 1,40 | 3,70% | 20.345,00 |
| 02.07.2026 | 1,37 | 1,38 | 1,34 | 1,35 | 0,00% | 25.056,00 |
| 01.07.2026 | 1,35 | 1,40 | 1,33 | 1,35 | 0,00% | 42.976,00 |
| 30.06.2026 | 1,34 | 1,40 | 1,34 | 1,35 | -0,74% | 29.724,00 |
| 29.06.2026 | 1,33 | 1,40 | 1,32 | 1,36 | 4,62% | 34.001,00 |
| 26.06.2026 | 1,37 | 1,37 | 1,30 | 1,30 | -2,99% | 53.742,00 |
| 25.06.2026 | 1,40 | 1,42 | 1,34 | 1,34 | -2,19% | 14.409,00 |
| 24.06.2026 | 1,41 | 1,42 | 1,36 | 1,37 | -2,84% | 19.469,00 |
| 23.06.2026 | 1,50 | 1,52 | 1,39 | 1,41 | -4,08% | 40.828,00 |
| 22.06.2026 | 1,50 | 1,61 | 1,46 | 1,47 | -2,00% | 28.416,00 |
| 18.06.2026 | 1,65 | 1,65 | 1,50 | 1,50 | -4,46% | 38.586,00 |
| 17.06.2026 | 1,45 | 1,67 | 1,45 | 1,57 | 9,79% | 106.394,00 |
| 16.06.2026 | 1,42 | 1,46 | 1,42 | 1,43 | 0,00% | 18.724,00 |
| 15.06.2026 | 1,49 | 1,49 | 1,42 | 1,43 | -1,38% | 39.285,00 |
| 12.06.2026 | 1,42 | 1,47 | 1,39 | 1,45 | 2,84% | 23.680,00 |
| 11.06.2026 | 1,40 | 1,43 | 1,35 | 1,41 | -1,40% | 53.210,00 |
| 10.06.2026 | 1,38 | 1,47 | 1,35 | 1,43 | 5,93% | 14.092,00 |
| 09.06.2026 | 1,41 | 1,44 | 1,33 | 1,35 | 0,75% | 28.747,00 |
| 08.06.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -0,74% | 41.982,00 |
| 05.06.2026 | 1,41 | 1,43 | 1,34 | 1,35 | -6,25% | 48.931,00 |
| 04.06.2026 | 1,31 | 1,48 | 1,31 | 1,44 | 6,67% | 30.142,00 |
| 03.06.2026 | 1,54 | 1,54 | 1,35 | 1,35 | -8,16% | 15.116,00 |
| 02.06.2026 | 1,49 | 1,49 | 1,45 | 1,47 | -2,00% | 71.817,00 |
| 01.06.2026 | 1,50 | 1,55 | 1,49 | 1,50 | 0,00% | 19.243,00 |
| 29.05.2026 | 1,56 | 1,61 | 1,50 | 1,50 | -4,46% | 31.955,00 |
| 28.05.2026 | 1,64 | 1,65 | 1,47 | 1,57 | 1,29% | 77.658,00 |
| 27.05.2026 | 1,34 | 1,56 | 1,33 | 1,55 | 19,23% | 154.353,00 |
| 26.05.2026 | 1,24 | 1,34 | 1,24 | 1,30 | 4,00% | 70.315,00 |
| 22.05.2026 | 1,25 | 1,32 | 1,23 | 1,25 | 0,00% | 39.597,00 |