28,000€
-1,75%
Echtzeit-Aktienkurs Abaxx Technologies Inc.
Bid:
Ask:
Aktienkurse zur Abaxx Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,40 | 29,40 | 28,10 | 28,70 | 0,35% | - |
| 11.12.2025 | 28,70 | 29,00 | 27,10 | 28,60 | -4,35% | - |
| 10.12.2025 | 26,80 | 30,20 | 26,40 | 29,90 | 14,12% | - |
| 09.12.2025 | 26,40 | 26,90 | 25,40 | 26,20 | -1,13% | 100,00 |
| 08.12.2025 | 29,10 | 29,20 | 26,20 | 26,50 | -7,99% | - |
| 05.12.2025 | 30,20 | 31,20 | 28,70 | 28,80 | -6,80% | - |
| 04.12.2025 | 31,70 | 32,10 | 28,80 | 30,90 | -3,44% | - |
| 03.12.2025 | 34,20 | 34,90 | 32,00 | 32,00 | -5,88% | - |
| 02.12.2025 | 34,80 | 35,30 | 34,00 | 34,00 | -2,86% | - |
| 01.12.2025 | 34,90 | 35,90 | 34,10 | 35,00 | 2,04% | 60,00 |
| 28.11.2025 | 33,10 | 35,20 | 33,10 | 34,30 | 3,63% | - |
| 27.11.2025 | 33,60 | 33,60 | 32,80 | 33,10 | 0,91% | - |
| 26.11.2025 | 32,00 | 35,90 | 31,80 | 32,80 | 13,10% | 1.310,00 |
| 25.11.2025 | 28,50 | 32,60 | 28,30 | 29,00 | -0,68% | - |
| 24.11.2025 | 28,80 | 29,50 | 27,90 | 29,20 | -0,68% | - |
| 21.11.2025 | 28,10 | 29,80 | 28,10 | 29,40 | 2,44% | 260,00 |
| 20.11.2025 | 27,70 | 29,90 | 27,10 | 28,70 | 7,09% | - |
| 19.11.2025 | 25,10 | 27,10 | 25,10 | 26,80 | 10,74% | - |
| 18.11.2025 | 23,90 | 24,50 | 23,30 | 24,20 | 0,83% | - |
| 17.11.2025 | 24,10 | 24,70 | 23,90 | 24,00 | 1,69% | - |
| 14.11.2025 | 23,90 | 24,60 | 22,20 | 23,60 | -9,92% | - |
| 13.11.2025 | 25,90 | 26,20 | 23,40 | 26,20 | 0,77% | 5,00 |
| 12.11.2025 | 26,50 | 26,50 | 25,70 | 26,00 | 1,56% | - |
| 11.11.2025 | 26,50 | 26,60 | 25,60 | 25,60 | -3,03% | - |
| 10.11.2025 | 27,20 | 27,50 | 25,60 | 26,40 | -3,65% | 1.500,00 |
| 07.11.2025 | 27,50 | 28,40 | 26,40 | 27,40 | 0,37% | 310,00 |
| 06.11.2025 | 28,20 | 28,60 | 27,20 | 27,30 | 4,20% | 140,00 |
| 05.11.2025 | 25,10 | 28,90 | 24,90 | 26,20 | 5,65% | 100,00 |
| 04.11.2025 | 25,50 | 25,60 | 24,40 | 24,80 | -1,59% | 283,00 |
| 03.11.2025 | 24,40 | 25,90 | 24,30 | 25,20 | 7,69% | - |
| 31.10.2025 | 20,00 | 25,90 | 19,80 | 23,40 | 17,59% | 325,00 |
| 30.10.2025 | 20,15 | 20,70 | 19,70 | 19,90 | -1,49% | 240,00 |
| 29.10.2025 | 20,70 | 21,00 | 19,55 | 20,20 | -1,94% | - |
| 28.10.2025 | 21,10 | 21,20 | 20,60 | 20,60 | -0,96% | 30,00 |
| 27.10.2025 | 20,90 | 20,90 | 20,70 | 20,80 | 0,00% | - |
| 24.10.2025 | 20,60 | 20,90 | 20,60 | 20,80 | 0,48% | 1.020,00 |
| 23.10.2025 | 20,80 | 21,00 | 20,60 | 20,70 | -0,48% | - |
| 22.10.2025 | 21,00 | 21,50 | 20,30 | 20,80 | 2,46% | 349,00 |
| 21.10.2025 | 20,60 | 21,10 | 20,05 | 20,30 | -5,14% | 881,00 |
| 20.10.2025 | 21,10 | 21,40 | 20,60 | 21,40 | 2,88% | 20,00 |
| 17.10.2025 | 21,00 | 21,00 | 20,20 | 20,80 | 3,74% | 300,00 |
| 16.10.2025 | 21,20 | 21,30 | 19,60 | 20,05 | -5,87% | - |
| 15.10.2025 | 21,40 | 21,80 | 21,20 | 21,30 | -2,29% | - |
| 14.10.2025 | 20,90 | 21,90 | 20,50 | 21,80 | 6,34% | - |
| 13.10.2025 | 21,00 | 21,00 | 20,30 | 20,50 | -3,30% | - |
| 10.10.2025 | 21,20 | 21,60 | 21,00 | 21,20 | -1,85% | 83,00 |
| 09.10.2025 | 21,20 | 21,60 | 21,00 | 21,60 | 2,37% | 100,00 |
| 08.10.2025 | 21,30 | 21,40 | 20,60 | 21,10 | -0,47% | 1.245,00 |
| 07.10.2025 | 21,10 | 21,60 | 20,60 | 21,20 | -0,47% | - |
| 06.10.2025 | 21,00 | 21,50 | 21,00 | 21,30 | 0,00% | 5,00 |
| 03.10.2025 | 21,40 | 21,90 | 21,20 | 21,30 | -0,93% | - |
| 02.10.2025 | 21,50 | 22,10 | 20,40 | 21,50 | 0,47% | 25,00 |
| 01.10.2025 | 19,55 | 22,00 | 19,45 | 21,40 | 10,31% | 1.200,00 |
| 30.09.2025 | 19,05 | 19,45 | 18,70 | 19,40 | 1,04% | 500,00 |
| 29.09.2025 | 19,40 | 19,40 | 19,05 | 19,20 | -1,03% | 237,00 |
| 26.09.2025 | 19,45 | 19,45 | 19,30 | 19,40 | 1,31% | 8,00 |
| 25.09.2025 | 19,00 | 19,20 | 18,80 | 19,15 | 1,86% | 15,00 |
| 24.09.2025 | 18,80 | 18,85 | 18,55 | 18,80 | 0,53% | - |
| 23.09.2025 | 18,75 | 18,95 | 18,50 | 18,70 | 0,54% | - |
| 22.09.2025 | 19,50 | 19,50 | 18,05 | 18,60 | -3,12% | - |
| 19.09.2025 | 19,35 | 19,55 | 19,20 | 19,20 | 1,05% | - |
| 18.09.2025 | 18,90 | 19,45 | 18,85 | 19,00 | 0,80% | - |
| 17.09.2025 | 17,80 | 18,90 | 17,70 | 18,85 | 7,10% | 400,00 |
| 16.09.2025 | 17,60 | 17,75 | 17,35 | 17,60 | 2,03% | 2.249,00 |
| 15.09.2025 | 16,40 | 17,50 | 16,40 | 17,25 | 3,92% | - |
| 12.09.2025 | 17,40 | 17,55 | 16,60 | 16,60 | -4,60% | - |
| 11.09.2025 | 17,65 | 18,25 | 17,40 | 17,40 | 2,96% | - |
| 10.09.2025 | 15,15 | 16,90 | 15,10 | 16,90 | 12,67% | 100,00 |
| 09.09.2025 | 15,00 | 15,15 | 14,85 | 15,00 | 2,04% | 2.129,00 |
| 08.09.2025 | 14,60 | 15,05 | 14,60 | 14,70 | 0,34% | 400,00 |
| 05.09.2025 | 14,70 | 14,85 | 14,40 | 14,65 | -0,34% | 1.254,00 |
| 04.09.2025 | 14,40 | 14,80 | 14,40 | 14,70 | 2,08% | - |
| 03.09.2025 | 14,60 | 14,85 | 14,25 | 14,40 | -1,71% | 60,00 |
| 02.09.2025 | 13,85 | 14,75 | 13,85 | 14,65 | 5,02% | - |
| 01.09.2025 | 13,85 | 13,95 | 13,60 | 13,95 | -0,36% | - |
| 29.08.2025 | 13,55 | 14,85 | 13,00 | 14,00 | 3,70% | - |
| 28.08.2025 | 12,90 | 13,50 | 12,85 | 13,50 | 5,06% | 298,00 |
| 27.08.2025 | 13,30 | 13,55 | 12,80 | 12,85 | -3,02% | - |
| 26.08.2025 | 14,05 | 14,20 | 12,75 | 13,25 | -5,69% | - |
| 25.08.2025 | 12,15 | 15,15 | 12,15 | 14,05 | 16,60% | 750,00 |
| 22.08.2025 | 10,95 | 12,10 | 10,90 | 12,05 | 11,06% | 150,00 |
| 21.08.2025 | 10,25 | 10,95 | 10,25 | 10,85 | 6,90% | - |
| 20.08.2025 | 10,13 | 10,35 | 9,98 | 10,15 | 0,50% | - |
| 19.08.2025 | 10,10 | 10,25 | 10,10 | 10,10 | 0,00% | - |
| 18.08.2025 | 10,00 | 10,25 | 10,00 | 10,10 | 1,00% | - |
| 15.08.2025 | 9,83 | 10,08 | 9,80 | 10,00 | 1,52% | - |
| 14.08.2025 | 9,68 | 9,85 | 9,65 | 9,85 | 2,07% | - |
| 13.08.2025 | 9,78 | 9,80 | 9,60 | 9,65 | -0,52% | - |
| 12.08.2025 | 9,98 | 10,10 | 9,35 | 9,70 | -3,00% | - |
| 11.08.2025 | 9,90 | 10,35 | 9,90 | 10,00 | 1,01% | - |
| 08.08.2025 | 9,63 | 10,55 | 9,53 | 9,90 | 3,39% | - |
| 07.08.2025 | 9,15 | 9,85 | 9,13 | 9,58 | 6,39% | 230,00 |
| 06.08.2025 | 8,15 | 9,00 | 8,15 | 9,00 | 10,43% | - |
| 05.08.2025 | 7,93 | 8,15 | 7,90 | 8,15 | 6,54% | - |
| 04.08.2025 | 7,80 | 7,83 | 7,65 | 7,65 | -2,24% | - |
| 01.08.2025 | 8,03 | 8,05 | 7,75 | 7,83 | -2,80% | - |
| 31.07.2025 | 7,85 | 8,05 | 7,80 | 8,05 | 2,55% | - |
| 30.07.2025 | 7,75 | 8,00 | 7,70 | 7,85 | 1,62% | - |
| 29.07.2025 | 7,60 | 7,85 | 7,60 | 7,73 | 1,98% | - |
| 28.07.2025 | 7,48 | 7,65 | 7,30 | 7,58 | 2,71% | - |