1,490$
2,05%
Echtzeit-Aktienkurs Aziyo Biologics Inc
Bid:
Ask:
Aktienkurse zur Aziyo Biologics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2023 | 1,45 | 1,54 | 1,40 | 1,49 | 2,05% | 8.096,00 |
| 05.09.2023 | 1,41 | 1,48 | 1,41 | 1,46 | 0,00% | 2.428,00 |
| 01.09.2023 | 1,50 | 1,54 | 1,44 | 1,46 | -2,67% | 9.838,00 |
| 31.08.2023 | 1,57 | 1,57 | 1,46 | 1,50 | -1,32% | 11.259,00 |
| 30.08.2023 | 1,57 | 1,57 | 1,45 | 1,52 | 6,29% | 1.119,00 |
| 29.08.2023 | 1,46 | 1,46 | 1,42 | 1,43 | -2,19% | 1.417,00 |
| 28.08.2023 | 1,47 | 1,53 | 1,40 | 1,46 | -4,44% | 9.670,00 |
| 25.08.2023 | 1,50 | 1,53 | 1,38 | 1,53 | 2,00% | 4.136,00 |
| 24.08.2023 | 1,46 | 1,58 | 1,39 | 1,50 | 6,38% | 11.576,00 |
| 23.08.2023 | 1,48 | 1,53 | 1,41 | 1,41 | -7,84% | 17.070,00 |
| 22.08.2023 | 1,54 | 1,60 | 1,51 | 1,53 | -4,97% | 21.598,00 |
| 21.08.2023 | 1,44 | 1,63 | 1,32 | 1,61 | 3,21% | 43.671,00 |
| 18.08.2023 | 1,43 | 1,56 | 1,43 | 1,56 | 4,70% | 3.370,00 |
| 17.08.2023 | 1,41 | 1,56 | 1,40 | 1,49 | -3,87% | 4.490,00 |
| 16.08.2023 | 1,45 | 1,61 | 1,45 | 1,55 | 8,39% | 15.572,00 |
| 15.08.2023 | 1,26 | 1,47 | 1,26 | 1,43 | 6,72% | 39.731,00 |
| 14.08.2023 | 1,41 | 1,41 | 1,30 | 1,34 | -2,90% | 26.739,00 |
| 11.08.2023 | 1,28 | 1,41 | 1,28 | 1,38 | -2,13% | 6.057,00 |
| 10.08.2023 | 1,38 | 1,48 | 1,34 | 1,41 | -2,76% | 40.034,00 |
| 09.08.2023 | 1,45 | 1,55 | 1,40 | 1,45 | -4,61% | 17.278,00 |
| 08.08.2023 | 1,60 | 1,75 | 1,52 | 1,52 | -9,52% | 18.521,00 |
| 07.08.2023 | 1,90 | 1,94 | 1,62 | 1,68 | -11,58% | 33.123,00 |
| 04.08.2023 | 2,09 | 2,09 | 1,89 | 1,90 | -5,47% | 10.593,00 |
| 03.08.2023 | 2,03 | 2,08 | 1,97 | 2,01 | -4,29% | 15.899,00 |
| 02.08.2023 | 2,22 | 2,22 | 2,03 | 2,10 | -0,94% | 6.058,00 |
| 01.08.2023 | 2,14 | 2,38 | 1,98 | 2,12 | -2,75% | 56.281,00 |
| 31.07.2023 | 2,20 | 2,23 | 2,15 | 2,18 | -2,46% | 7.047,00 |
| 28.07.2023 | 2,20 | 2,26 | 2,18 | 2,24 | 3,00% | 7.601,00 |
| 27.07.2023 | 2,25 | 2,32 | 2,16 | 2,17 | -8,82% | 11.735,00 |
| 26.07.2023 | 2,36 | 2,41 | 2,30 | 2,38 | 1,28% | 19.665,00 |
| 25.07.2023 | 2,35 | 2,42 | 2,34 | 2,35 | -3,69% | 2.923,00 |
| 24.07.2023 | 2,44 | 2,44 | 2,35 | 2,44 | 1,24% | 9.978,00 |
| 21.07.2023 | 2,38 | 2,47 | 2,35 | 2,41 | -2,03% | 10.316,00 |
| 20.07.2023 | 2,25 | 2,46 | 2,25 | 2,46 | 5,58% | 15.155,00 |
| 19.07.2023 | 2,47 | 2,47 | 2,32 | 2,33 | -2,92% | 1.864,00 |
| 18.07.2023 | 2,32 | 2,43 | 2,32 | 2,40 | 0,42% | 3.609,00 |
| 17.07.2023 | 2,39 | 2,41 | 2,25 | 2,39 | -0,62% | 13.698,00 |
| 14.07.2023 | 2,35 | 2,55 | 2,21 | 2,41 | -3,80% | 77.355,00 |
| 13.07.2023 | 2,43 | 2,50 | 2,41 | 2,50 | -0,79% | 3.397,00 |
| 12.07.2023 | 2,37 | 2,60 | 2,36 | 2,52 | 7,23% | 10.077,00 |
| 11.07.2023 | 2,21 | 2,36 | 2,20 | 2,35 | 6,82% | 30.364,00 |
| 10.07.2023 | 2,22 | 2,25 | 2,20 | 2,20 | -1,79% | 1.272,00 |
| 07.07.2023 | 2,24 | 2,27 | 2,23 | 2,24 | 0,00% | 1.192,00 |
| 06.07.2023 | 2,26 | 2,26 | 2,16 | 2,24 | -1,75% | 5.827,00 |
| 05.07.2023 | 2,34 | 2,36 | 2,27 | 2,28 | -1,89% | 3.405,00 |
| 03.07.2023 | 2,27 | 2,34 | 2,27 | 2,32 | -1,53% | 3.064,00 |
| 30.06.2023 | 2,33 | 2,36 | 2,27 | 2,36 | 2,16% | 2.253,00 |
| 29.06.2023 | 2,23 | 2,31 | 2,23 | 2,31 | 1,76% | 7.262,00 |
| 28.06.2023 | 2,32 | 2,38 | 2,27 | 2,27 | -5,02% | 2.525,00 |
| 27.06.2023 | 2,26 | 2,43 | 2,26 | 2,39 | 5,75% | 2.670,00 |
| 26.06.2023 | 2,45 | 2,47 | 2,25 | 2,26 | -12,40% | 20.240,00 |
| 23.06.2023 | 2,79 | 2,79 | 2,43 | 2,58 | -1,15% | 24.919,00 |
| 22.06.2023 | 2,39 | 2,63 | 2,36 | 2,61 | 8,30% | 12.353,00 |
| 21.06.2023 | 2,47 | 2,49 | 2,24 | 2,41 | -5,12% | 10.131,00 |
| 20.06.2023 | 2,80 | 2,80 | 2,52 | 2,54 | -8,96% | 13.419,00 |
| 16.06.2023 | 2,39 | 2,79 | 2,39 | 2,79 | 18,22% | 78.699,00 |
| 15.06.2023 | 2,38 | 2,44 | 2,30 | 2,36 | -0,84% | 20.061,00 |
| 14.06.2023 | 2,34 | 2,49 | 2,32 | 2,38 | -1,24% | 8.052,00 |
| 13.06.2023 | 2,25 | 2,48 | 2,25 | 2,41 | 1,26% | 8.365,00 |
| 12.06.2023 | 2,20 | 2,38 | 2,20 | 2,38 | 4,85% | 28.831,00 |
| 09.06.2023 | 2,39 | 2,39 | 2,27 | 2,27 | -4,22% | 27.149,00 |
| 08.06.2023 | 2,37 | 2,39 | 2,29 | 2,37 | 0,00% | 4.357,00 |
| 07.06.2023 | 2,28 | 2,39 | 2,26 | 2,37 | 2,60% | 14.385,00 |
| 06.06.2023 | 2,39 | 2,46 | 2,25 | 2,31 | -7,23% | 29.856,00 |
| 05.06.2023 | 2,37 | 2,60 | 2,25 | 2,49 | 8,73% | 50.639,00 |
| 02.06.2023 | 2,11 | 2,30 | 2,10 | 2,29 | 7,51% | 42.059,00 |
| 01.06.2023 | 2,04 | 2,18 | 2,03 | 2,13 | 2,90% | 7.841,00 |
| 31.05.2023 | 2,02 | 2,13 | 2,01 | 2,07 | -0,48% | 10.509,00 |
| 30.05.2023 | 2,08 | 2,08 | 2,00 | 2,08 | 1,96% | 27.037,00 |
| 26.05.2023 | 2,06 | 2,13 | 2,00 | 2,04 | -0,97% | 55.841,00 |
| 25.05.2023 | 2,16 | 2,16 | 2,05 | 2,06 | -3,74% | 15.243,00 |
| 24.05.2023 | 2,11 | 2,15 | 2,06 | 2,14 | -1,38% | 12.344,00 |
| 23.05.2023 | 2,13 | 2,17 | 2,10 | 2,17 | -0,91% | 30.635,00 |
| 22.05.2023 | 2,21 | 2,22 | 2,10 | 2,19 | 2,82% | 37.644,00 |
| 19.05.2023 | 2,29 | 2,29 | 2,07 | 2,13 | 0,47% | 81.164,00 |
| 18.05.2023 | 2,18 | 2,30 | 2,11 | 2,12 | -3,64% | 32.959,00 |
| 17.05.2023 | 2,21 | 2,22 | 2,15 | 2,20 | -0,68% | 24.258,00 |
| 16.05.2023 | 2,23 | 2,38 | 2,17 | 2,22 | -1,12% | 38.297,00 |
| 15.05.2023 | 2,26 | 2,30 | 2,17 | 2,24 | -3,45% | 125.186,00 |
| 12.05.2023 | 2,28 | 2,40 | 2,26 | 2,32 | 1,75% | 52.862,00 |
| 11.05.2023 | 2,29 | 2,39 | 2,28 | 2,28 | -7,69% | 69.758,00 |
| 10.05.2023 | 2,44 | 2,52 | 2,42 | 2,47 | 4,22% | 61.508,00 |
| 09.05.2023 | 2,36 | 2,40 | 2,28 | 2,37 | 3,95% | 19.527,00 |
| 08.05.2023 | 2,42 | 2,42 | 2,25 | 2,28 | -5,00% | 60.360,00 |
| 05.05.2023 | 2,50 | 2,50 | 2,35 | 2,40 | -2,83% | 24.323,00 |
| 04.05.2023 | 2,68 | 2,68 | 2,36 | 2,47 | 1,23% | 82.132,00 |
| 03.05.2023 | 2,20 | 2,47 | 2,20 | 2,44 | 8,44% | 85.669,00 |
| 02.05.2023 | 2,19 | 2,32 | 2,14 | 2,25 | 5,14% | 77.040,00 |
| 01.05.2023 | 2,00 | 2,18 | 1,90 | 2,14 | 7,00% | 71.157,00 |
| 28.04.2023 | 1,89 | 2,00 | 1,89 | 2,00 | 0,50% | 50.690,00 |
| 27.04.2023 | 1,85 | 1,99 | 1,85 | 1,99 | 5,29% | 97.954,00 |
| 26.04.2023 | 1,76 | 1,90 | 1,76 | 1,89 | 5,00% | 82.223,00 |
| 25.04.2023 | 1,85 | 1,85 | 1,75 | 1,80 | -5,76% | 96.155,00 |
| 24.04.2023 | 1,74 | 1,91 | 1,66 | 1,91 | -1,55% | 191.960,00 |
| 21.04.2023 | 1,95 | 2,02 | 1,72 | 1,94 | 16,87% | 2.106.578,00 |
| 20.04.2023 | 1,80 | 1,80 | 1,60 | 1,66 | -3,49% | 800.319,00 |
| 19.04.2023 | 1,80 | 1,80 | 1,66 | 1,72 | -1,14% | 60.020,00 |
| 18.04.2023 | 1,50 | 1,78 | 1,45 | 1,74 | 19,99% | 133.921,00 |
| 17.04.2023 | 1,49 | 1,49 | 1,43 | 1,45 | 0,35% | 36.438,00 |
| 14.04.2023 | 1,48 | 1,48 | 1,43 | 1,45 | 1,04% | 27.021,00 |