10,280$
1,48%
Echtzeit-Aktienkurs Avid Bioservices Inc.
Bid:
Ask:
Aktienkurse zur Avid Bioservices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2024 | 10,15 | 10,32 | 10,12 | 10,28 | 1,48% | 1.125.489,00 |
| 14.10.2024 | 10,15 | 10,46 | 10,12 | 10,13 | -1,84% | 891.301,00 |
| 11.10.2024 | 10,15 | 10,38 | 10,06 | 10,32 | 1,47% | 451.536,00 |
| 10.10.2024 | 10,05 | 10,23 | 9,85 | 10,17 | -1,83% | 510.896,00 |
| 09.10.2024 | 10,28 | 10,53 | 10,20 | 10,36 | 0,19% | 301.736,00 |
| 08.10.2024 | 10,48 | 10,64 | 10,34 | 10,34 | -1,24% | 164.033,00 |
| 07.10.2024 | 10,57 | 10,99 | 10,30 | 10,47 | -1,41% | 261.867,00 |
| 04.10.2024 | 10,64 | 10,96 | 10,41 | 10,62 | 0,47% | 293.470,00 |
| 03.10.2024 | 10,70 | 10,81 | 10,28 | 10,57 | -1,58% | 1.125.736,00 |
| 02.10.2024 | 10,94 | 11,08 | 10,72 | 10,74 | -2,32% | 423.208,00 |
| 01.10.2024 | 11,32 | 11,41 | 10,79 | 11,00 | -3,30% | 509.839,00 |
| 30.09.2024 | 11,26 | 11,58 | 11,13 | 11,37 | 0,26% | 1.244.507,00 |
| 27.09.2024 | 11,40 | 11,50 | 11,23 | 11,34 | 1,52% | 870.775,00 |
| 26.09.2024 | 10,92 | 11,27 | 10,82 | 11,17 | 4,10% | 612.345,00 |
| 25.09.2024 | 11,62 | 11,80 | 10,72 | 10,73 | -7,58% | 788.066,00 |
| 24.09.2024 | 11,21 | 11,78 | 11,12 | 11,61 | 4,41% | 2.555.920,00 |
| 23.09.2024 | 11,49 | 11,61 | 11,10 | 11,12 | -4,14% | 1.281.747,00 |
| 20.09.2024 | 12,45 | 12,45 | 11,50 | 11,60 | -6,90% | 1.148.285,00 |
| 19.09.2024 | 11,76 | 12,48 | 11,68 | 12,46 | 9,11% | 1.375.779,00 |
| 18.09.2024 | 11,46 | 11,96 | 11,16 | 11,42 | -0,61% | 619.153,00 |
| 17.09.2024 | 11,21 | 11,84 | 11,21 | 11,49 | 1,77% | 673.508,00 |
| 16.09.2024 | 11,30 | 11,40 | 11,13 | 11,29 | 1,16% | 605.572,00 |
| 13.09.2024 | 11,36 | 11,48 | 11,13 | 11,16 | 0,00% | 603.739,00 |
| 12.09.2024 | 10,63 | 11,50 | 10,59 | 11,16 | 5,28% | 914.947,00 |
| 11.09.2024 | 10,45 | 10,73 | 10,25 | 10,60 | 1,05% | 800.982,00 |
| 10.09.2024 | 9,60 | 10,88 | 9,25 | 10,49 | 16,95% | 2.248.713,00 |
| 09.09.2024 | 8,91 | 9,27 | 8,74 | 8,97 | 1,64% | 1.244.970,00 |
| 06.09.2024 | 9,01 | 9,20 | 8,75 | 8,83 | -1,94% | 346.060,00 |
| 05.09.2024 | 9,23 | 9,33 | 8,94 | 9,00 | -2,60% | 887.753,00 |
| 04.09.2024 | 9,70 | 9,71 | 9,23 | 9,24 | -5,13% | 548.142,00 |
| 03.09.2024 | 10,50 | 10,52 | 9,61 | 9,74 | -7,59% | 380.872,00 |
| 30.08.2024 | 10,51 | 10,57 | 10,17 | 10,54 | 1,74% | 526.295,00 |
| 29.08.2024 | 10,22 | 10,61 | 10,22 | 10,36 | 1,37% | 320.970,00 |
| 28.08.2024 | 10,26 | 10,35 | 10,07 | 10,22 | -0,68% | 727.089,00 |
| 27.08.2024 | 10,26 | 10,35 | 10,09 | 10,29 | -0,77% | 350.518,00 |
| 26.08.2024 | 10,72 | 10,72 | 10,24 | 10,37 | -1,98% | 330.558,00 |
| 23.08.2024 | 10,76 | 10,95 | 10,48 | 10,58 | -0,75% | 445.610,00 |
| 22.08.2024 | 11,46 | 11,46 | 10,65 | 10,66 | -7,06% | 390.940,00 |
| 21.08.2024 | 11,38 | 11,57 | 11,32 | 11,47 | 1,41% | 458.731,00 |
| 20.08.2024 | 11,51 | 11,57 | 11,20 | 11,31 | -1,74% | 576.259,00 |
| 19.08.2024 | 11,02 | 11,54 | 10,96 | 11,51 | 4,54% | 992.256,00 |
| 16.08.2024 | 10,65 | 11,04 | 10,63 | 11,01 | 2,99% | 615.056,00 |
| 15.08.2024 | 10,88 | 11,00 | 10,51 | 10,69 | 1,62% | 1.236.560,00 |
| 14.08.2024 | 10,82 | 10,86 | 10,22 | 10,52 | -2,23% | 627.508,00 |
| 13.08.2024 | 10,68 | 10,81 | 10,55 | 10,76 | 1,61% | 880.466,00 |
| 12.08.2024 | 10,58 | 10,60 | 10,43 | 10,59 | 0,57% | 624.397,00 |
| 09.08.2024 | 10,59 | 10,95 | 10,36 | 10,53 | -0,38% | 346.317,00 |
| 08.08.2024 | 10,37 | 10,62 | 10,19 | 10,57 | 4,24% | 889.020,00 |
| 07.08.2024 | 10,25 | 10,51 | 9,95 | 10,14 | -1,46% | 598.059,00 |
| 06.08.2024 | 10,58 | 10,84 | 10,28 | 10,29 | -2,19% | 867.693,00 |
| 05.08.2024 | 9,87 | 10,88 | 9,84 | 10,52 | -2,19% | 749.427,00 |
| 02.08.2024 | 9,80 | 10,79 | 9,71 | 10,76 | 2,82% | 893.017,00 |
| 01.08.2024 | 10,41 | 10,71 | 10,26 | 10,46 | 0,00% | 1.236.008,00 |
| 31.07.2024 | 10,30 | 10,82 | 10,03 | 10,46 | 2,25% | 613.128,00 |
| 30.07.2024 | 9,97 | 10,37 | 9,97 | 10,23 | 2,92% | 1.407.996,00 |
| 29.07.2024 | 10,24 | 10,31 | 9,93 | 9,94 | -2,83% | 460.954,00 |
| 26.07.2024 | 10,60 | 10,78 | 10,11 | 10,23 | -0,87% | 855.499,00 |
| 25.07.2024 | 9,50 | 10,47 | 9,36 | 10,32 | 9,90% | 3.058.706,00 |
| 24.07.2024 | 9,19 | 9,77 | 9,19 | 9,39 | 0,43% | 1.274.503,00 |
| 23.07.2024 | 9,51 | 9,76 | 9,33 | 9,35 | -2,50% | 949.034,00 |
| 22.07.2024 | 9,50 | 9,89 | 9,02 | 9,59 | 1,48% | 1.810.154,00 |
| 19.07.2024 | 9,51 | 9,65 | 9,22 | 9,45 | -0,53% | 1.045.930,00 |
| 18.07.2024 | 9,77 | 9,93 | 9,44 | 9,50 | -2,76% | 2.013.074,00 |
| 17.07.2024 | 9,50 | 10,01 | 9,33 | 9,77 | 2,52% | 1.326.379,00 |
| 16.07.2024 | 8,42 | 9,57 | 8,42 | 9,53 | 14,54% | 2.340.126,00 |
| 15.07.2024 | 8,40 | 8,69 | 8,29 | 8,32 | 0,00% | 993.877,00 |
| 12.07.2024 | 8,05 | 8,55 | 8,05 | 8,32 | 4,26% | 1.074.108,00 |
| 11.07.2024 | 7,54 | 8,35 | 7,49 | 7,98 | 7,98% | 1.343.218,00 |
| 10.07.2024 | 7,54 | 7,74 | 7,22 | 7,39 | -2,51% | 520.142,00 |
| 09.07.2024 | 7,14 | 7,74 | 6,85 | 7,58 | 5,72% | 1.113.381,00 |
| 08.07.2024 | 7,43 | 7,56 | 7,12 | 7,17 | -3,37% | 571.088,00 |
| 05.07.2024 | 7,64 | 7,72 | 7,38 | 7,42 | -3,64% | 827.671,00 |
| 03.07.2024 | 6,70 | 7,88 | 6,61 | 7,70 | 14,93% | 1.447.392,00 |
| 02.07.2024 | 7,18 | 7,18 | 6,62 | 6,70 | -5,90% | 752.039,00 |
| 01.07.2024 | 7,14 | 7,29 | 6,90 | 7,12 | -0,28% | 1.275.027,00 |
| 28.06.2024 | 7,01 | 7,29 | 6,86 | 7,14 | 1,85% | 583.894,00 |
| 27.06.2024 | 7,21 | 7,21 | 6,79 | 7,01 | 0,14% | 405.210,00 |
| 26.06.2024 | 7,14 | 7,14 | 6,71 | 7,00 | -1,41% | 803.054,00 |
| 25.06.2024 | 7,14 | 7,23 | 7,02 | 7,10 | -1,53% | 520.302,00 |
| 24.06.2024 | 7,56 | 7,84 | 7,15 | 7,21 | -4,38% | 684.981,00 |
| 21.06.2024 | 7,13 | 7,90 | 7,13 | 7,54 | 10,72% | 4.843.202,00 |
| 20.06.2024 | 7,39 | 7,41 | 6,78 | 6,81 | -8,47% | 1.337.709,00 |
| 18.06.2024 | 7,46 | 7,55 | 7,31 | 7,44 | -0,67% | 618.125,00 |
| 17.06.2024 | 7,09 | 7,51 | 6,91 | 7,49 | 5,72% | 836.368,00 |
| 14.06.2024 | 6,77 | 7,19 | 6,53 | 7,09 | 2,76% | 1.123.121,00 |
| 13.06.2024 | 7,62 | 7,69 | 6,78 | 6,90 | -9,40% | 1.035.474,00 |
| 12.06.2024 | 8,24 | 8,48 | 7,61 | 7,61 | -4,76% | 915.193,00 |
| 11.06.2024 | 7,95 | 8,09 | 7,88 | 7,99 | -0,99% | 583.482,00 |
| 10.06.2024 | 7,78 | 8,13 | 7,54 | 8,07 | 1,38% | 812.093,00 |
| 07.06.2024 | 7,90 | 8,13 | 7,78 | 7,96 | -0,87% | 405.667,00 |
| 06.06.2024 | 8,24 | 8,35 | 8,02 | 8,03 | -3,02% | 622.379,00 |
| 05.06.2024 | 7,62 | 8,31 | 7,62 | 8,28 | 8,52% | 770.661,00 |
| 04.06.2024 | 7,92 | 7,99 | 7,62 | 7,63 | -4,27% | 463.192,00 |
| 03.06.2024 | 8,17 | 8,28 | 7,78 | 7,97 | -1,36% | 820.744,00 |
| 31.05.2024 | 8,01 | 8,14 | 7,88 | 8,08 | 1,64% | 437.379,00 |
| 30.05.2024 | 7,99 | 8,10 | 7,84 | 7,95 | -0,25% | 752.015,00 |
| 29.05.2024 | 8,40 | 8,47 | 7,95 | 7,97 | -7,54% | 632.324,00 |
| 28.05.2024 | 8,74 | 8,89 | 8,58 | 8,62 | -1,37% | 474.540,00 |
| 24.05.2024 | 8,87 | 9,09 | 8,71 | 8,74 | -1,02% | 388.724,00 |
| 23.05.2024 | 9,13 | 9,26 | 8,66 | 8,83 | -2,86% | 737.921,00 |