28,900€
2,48%
Echtzeit-Aktienkurs Abaxx Technologies Inc.
Bid:
Ask:
Aktienkurse zur Abaxx Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 28,40 | 28,70 | 28,40 | 28,70 | 1,77% | - |
| 12.12.2025 | 28,50 | 28,50 | 28,20 | 28,20 | 1,08% | - |
| 11.12.2025 | 28,90 | 29,10 | 27,90 | 27,90 | -4,45% | - |
| 10.12.2025 | 26,80 | 30,10 | 26,30 | 29,20 | 11,88% | 100,00 |
| 09.12.2025 | 26,30 | 26,60 | 25,30 | 26,10 | -3,33% | 200,00 |
| 08.12.2025 | 29,10 | 29,40 | 26,60 | 27,00 | -8,16% | - |
| 05.12.2025 | 30,80 | 31,10 | 29,30 | 29,40 | -4,55% | 100,00 |
| 04.12.2025 | 31,30 | 32,10 | 29,30 | 30,80 | -4,64% | - |
| 03.12.2025 | 34,20 | 34,90 | 32,30 | 32,30 | -5,83% | 25,00 |
| 02.12.2025 | 35,10 | 35,70 | 34,00 | 34,30 | -3,92% | - |
| 01.12.2025 | 34,30 | 35,70 | 34,10 | 35,70 | 4,69% | 15,00 |
| 28.11.2025 | 33,00 | 35,10 | 32,90 | 34,10 | 3,33% | - |
| 27.11.2025 | 33,40 | 33,80 | 32,90 | 33,00 | 0,61% | - |
| 26.11.2025 | 31,20 | 35,80 | 31,20 | 32,80 | 10,81% | - |
| 25.11.2025 | 29,10 | 29,70 | 28,40 | 29,60 | 1,72% | - |
| 24.11.2025 | 29,10 | 29,50 | 27,90 | 29,10 | 0,00% | 5,00 |
| 21.11.2025 | 27,90 | 29,20 | 27,80 | 29,10 | -2,02% | - |
| 20.11.2025 | 27,70 | 29,80 | 27,50 | 29,70 | 9,19% | - |
| 19.11.2025 | 25,00 | 27,20 | 25,00 | 27,20 | 11,02% | - |
| 18.11.2025 | 24,00 | 24,60 | 23,20 | 24,50 | 4,26% | - |
| 17.11.2025 | 23,60 | 24,80 | 23,40 | 23,50 | -1,26% | - |
| 14.11.2025 | 23,80 | 24,50 | 22,70 | 23,80 | -7,39% | - |
| 13.11.2025 | 25,90 | 26,00 | 25,70 | 25,70 | -0,77% | - |
| 12.11.2025 | 25,80 | 25,90 | 25,80 | 25,90 | -1,52% | - |
| 10.11.2025 | 27,40 | 27,40 | 25,50 | 26,30 | -4,36% | 100,00 |
| 07.11.2025 | 27,40 | 27,50 | 27,40 | 27,50 | 0,00% | - |
| 06.11.2025 | 28,70 | 28,70 | 27,50 | 27,50 | 10,89% | - |
| 05.11.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -2,75% | - |
| 03.11.2025 | 24,30 | 25,80 | 23,80 | 25,50 | 28,14% | 20,00 |
| 31.10.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -1,00% | - |
| 30.10.2025 | 20,15 | 20,15 | 19,55 | 20,10 | 1,26% | - |
| 29.10.2025 | 20,50 | 20,70 | 19,55 | 19,85 | -5,48% | - |
| 28.10.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 2,69% | - |
| 23.10.2025 | 20,50 | 20,50 | 20,45 | 20,45 | -2,62% | - |
| 22.10.2025 | 20,80 | 21,40 | 20,55 | 21,00 | 1,94% | - |
| 20.10.2025 | 21,00 | 21,60 | 20,50 | 20,60 | -3,74% | - |
| 14.10.2025 | 21,00 | 21,80 | 20,50 | 21,40 | 4,39% | - |
| 13.10.2025 | 20,80 | 21,25 | 20,45 | 20,50 | -3,76% | - |
| 08.10.2025 | 21,30 | 21,30 | 21,20 | 21,30 | 1,43% | - |
| 07.10.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -1,41% | - |
| 06.10.2025 | 21,40 | 21,40 | 21,20 | 21,30 | 0,47% | - |
| 03.10.2025 | 21,30 | 22,00 | 21,20 | 21,20 | 1,92% | - |
| 02.10.2025 | 21,40 | 21,90 | 20,70 | 20,80 | -2,80% | - |
| 01.10.2025 | 19,45 | 22,00 | 19,45 | 21,40 | 12,34% | - |
| 30.09.2025 | 19,10 | 19,10 | 19,05 | 19,05 | -0,52% | - |
| 29.09.2025 | 19,35 | 19,40 | 19,00 | 19,15 | -1,29% | - |
| 26.09.2025 | 19,45 | 19,65 | 19,40 | 19,40 | 3,19% | - |
| 25.09.2025 | 18,90 | 18,90 | 18,80 | 18,80 | 0,53% | - |
| 24.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | - |
| 23.09.2025 | 18,50 | 19,25 | 18,45 | 18,65 | 1,36% | - |
| 22.09.2025 | 19,45 | 19,70 | 18,00 | 18,40 | -3,92% | - |
| 19.09.2025 | 19,00 | 19,60 | 19,00 | 19,15 | 1,32% | - |
| 18.09.2025 | 18,75 | 19,45 | 18,75 | 18,90 | 2,44% | - |
| 17.09.2025 | 17,70 | 18,45 | 17,60 | 18,45 | 6,34% | - |
| 16.09.2025 | 17,35 | 17,40 | 17,35 | 17,35 | 0,00% | - |
| 15.09.2025 | 16,55 | 17,45 | 16,55 | 17,35 | -0,57% | - |
| 12.09.2025 | 17,35 | 17,55 | 17,35 | 17,45 | -1,41% | - |
| 11.09.2025 | 17,20 | 18,25 | 17,20 | 17,70 | 17,22% | - |
| 10.09.2025 | 15,10 | 15,10 | 15,05 | 15,10 | 1,34% | - |
| 09.09.2025 | 14,85 | 14,90 | 14,85 | 14,90 | 2,05% | - |
| 08.09.2025 | 14,65 | 14,65 | 14,60 | 14,60 | 0,00% | - |
| 05.09.2025 | 14,80 | 14,85 | 14,50 | 14,60 | -1,02% | - |
| 04.09.2025 | 14,40 | 14,85 | 14,40 | 14,75 | 2,43% | - |
| 03.09.2025 | 14,70 | 14,95 | 14,20 | 14,40 | -2,04% | - |
| 02.09.2025 | 14,15 | 14,75 | 13,75 | 14,70 | 4,63% | - |
| 01.09.2025 | 13,90 | 14,05 | 13,40 | 14,05 | 1,08% | 800,00 |
| 29.08.2025 | 13,45 | 14,20 | 13,10 | 13,90 | 3,35% | - |
| 28.08.2025 | 12,85 | 13,45 | 12,85 | 13,45 | 4,67% | - |
| 27.08.2025 | 13,15 | 13,60 | 12,80 | 12,85 | -3,75% | - |
| 26.08.2025 | 14,05 | 14,35 | 12,70 | 13,35 | -4,98% | - |
| 25.08.2025 | 11,95 | 15,15 | 11,90 | 14,05 | 17,57% | - |
| 22.08.2025 | 10,85 | 12,00 | 10,80 | 11,95 | 10,14% | 650,00 |
| 21.08.2025 | 10,15 | 10,95 | 10,10 | 10,85 | 6,90% | - |
| 20.08.2025 | 10,08 | 10,25 | 9,98 | 10,15 | 0,74% | - |
| 19.08.2025 | 10,10 | 10,25 | 10,08 | 10,08 | -0,25% | - |
| 18.08.2025 | 10,00 | 10,25 | 9,93 | 10,10 | 1,25% | 600,00 |
| 15.08.2025 | 9,83 | 10,00 | 9,80 | 9,98 | 1,53% | - |
| 14.08.2025 | 9,63 | 9,85 | 9,63 | 9,83 | 2,08% | - |
| 13.08.2025 | 9,68 | 9,78 | 9,58 | 9,63 | -0,52% | - |
| 12.08.2025 | 9,98 | 10,13 | 9,33 | 9,68 | -3,01% | - |
| 11.08.2025 | 9,90 | 10,25 | 9,85 | 9,98 | 1,01% | - |
| 08.08.2025 | 9,60 | 10,45 | 9,58 | 9,88 | 2,86% | - |
| 07.08.2025 | 8,98 | 9,85 | 8,98 | 9,60 | 7,26% | 150,00 |
| 06.08.2025 | 8,13 | 8,98 | 8,10 | 8,95 | 10,49% | - |
| 05.08.2025 | 8,13 | 8,13 | 7,80 | 8,10 | 2,21% | - |
| 04.08.2025 | 7,78 | 7,98 | 7,30 | 7,93 | 2,26% | - |
| 01.08.2025 | 8,03 | 8,05 | 7,73 | 7,75 | -3,43% | - |
| 31.07.2025 | 7,80 | 8,03 | 7,78 | 8,03 | 2,88% | 374,00 |
| 30.07.2025 | 7,73 | 8,00 | 7,70 | 7,80 | 1,30% | - |
| 29.07.2025 | 7,48 | 7,78 | 7,48 | 7,70 | 3,36% | - |
| 28.07.2025 | 7,28 | 7,75 | 7,28 | 7,45 | 2,41% | - |
| 25.07.2025 | 7,68 | 7,75 | 7,28 | 7,28 | -4,90% | - |
| 24.07.2025 | 7,73 | 7,80 | 7,65 | 7,65 | -0,97% | - |
| 23.07.2025 | 7,78 | 7,85 | 7,73 | 7,73 | -0,64% | - |
| 22.07.2025 | 7,58 | 7,78 | 7,58 | 7,78 | 2,64% | - |
| 21.07.2025 | 7,58 | 7,70 | 7,50 | 7,58 | -1,30% | - |
| 18.07.2025 | 7,83 | 7,95 | 7,63 | 7,68 | -1,92% | - |
| 17.07.2025 | 7,93 | 8,08 | 7,83 | 7,83 | -0,95% | - |
| 16.07.2025 | 7,98 | 8,03 | 7,83 | 7,90 | -0,94% | - |
| 15.07.2025 | 8,00 | 8,13 | 7,88 | 7,98 | -0,31% | - |