5,400$
-17,56%
Echtzeit-Aktienkurs Alliance Entertainment Holding Corp
Bid:
Ask:
Aktienkurse zur Alliance Entertainment Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,31 | 5,73 | 4,91 | 5,50 | -13,79% | 458.562,00 |
| 12.02.2026 | 6,70 | 6,98 | 6,23 | 6,38 | -8,33% | 475.057,00 |
| 11.02.2026 | 7,20 | 7,40 | 6,78 | 6,96 | -2,38% | 57.794,00 |
| 10.02.2026 | 6,92 | 7,39 | 6,76 | 7,13 | 3,33% | 40.217,00 |
| 09.02.2026 | 6,92 | 7,28 | 6,86 | 6,90 | -1,00% | 74.430,00 |
| 06.02.2026 | 6,34 | 7,20 | 6,34 | 6,97 | 10,11% | 68.360,00 |
| 05.02.2026 | 6,98 | 7,10 | 6,09 | 6,33 | -10,85% | 76.221,00 |
| 04.02.2026 | 6,97 | 7,12 | 6,41 | 7,10 | 1,14% | 63.876,00 |
| 03.02.2026 | 7,80 | 7,85 | 6,90 | 7,02 | -8,95% | 94.319,00 |
| 02.02.2026 | 7,15 | 7,78 | 7,07 | 7,71 | 11,58% | 134.375,00 |
| 30.01.2026 | 7,32 | 7,67 | 6,76 | 6,91 | -6,50% | 63.753,00 |
| 29.01.2026 | 7,34 | 7,55 | 7,16 | 7,39 | 0,82% | 19.062,00 |
| 28.01.2026 | 7,51 | 7,63 | 7,12 | 7,33 | -2,66% | 47.661,00 |
| 27.01.2026 | 7,47 | 7,62 | 7,20 | 7,53 | 2,87% | 37.308,00 |
| 26.01.2026 | 7,55 | 7,94 | 7,12 | 7,32 | -3,43% | 104.218,00 |
| 23.01.2026 | 7,75 | 7,93 | 7,41 | 7,58 | -2,07% | 70.770,00 |
| 22.01.2026 | 7,40 | 7,95 | 7,40 | 7,74 | 2,79% | 55.218,00 |
| 21.01.2026 | 7,66 | 7,78 | 7,34 | 7,53 | -1,57% | 20.158,00 |
| 20.01.2026 | 7,48 | 7,79 | 7,40 | 7,65 | -0,65% | 52.399,00 |
| 16.01.2026 | 7,59 | 7,76 | 7,58 | 7,70 | 1,32% | 14.444,00 |
| 15.01.2026 | 7,83 | 7,98 | 7,57 | 7,60 | -0,13% | 31.982,00 |
| 14.01.2026 | 7,73 | 7,85 | 7,48 | 7,61 | 0,53% | 22.490,00 |
| 13.01.2026 | 7,73 | 8,00 | 7,52 | 7,57 | -2,20% | 65.125,00 |
| 12.01.2026 | 7,60 | 7,83 | 7,34 | 7,74 | 1,91% | 88.468,00 |
| 09.01.2026 | 7,90 | 7,94 | 7,11 | 7,60 | -2,69% | 112.716,00 |
| 08.01.2026 | 7,73 | 8,10 | 7,73 | 7,81 | -0,76% | 46.200,00 |
| 07.01.2026 | 7,82 | 7,95 | 7,53 | 7,87 | 0,06% | 49.905,00 |
| 06.01.2026 | 7,78 | 8,03 | 7,29 | 7,86 | 0,00% | 65.123,00 |
| 05.01.2026 | 8,02 | 8,04 | 7,39 | 7,86 | -1,87% | 111.055,00 |
| 02.01.2026 | 8,17 | 8,27 | 7,89 | 8,01 | -0,87% | 43.003,00 |
| 31.12.2025 | 8,12 | 8,34 | 7,98 | 8,08 | 0,62% | 31.214,00 |
| 30.12.2025 | 8,60 | 8,60 | 8,00 | 8,03 | -4,74% | 32.424,00 |
| 29.12.2025 | 7,78 | 8,80 | 7,70 | 8,43 | 9,06% | 155.523,00 |
| 26.12.2025 | 7,95 | 8,00 | 7,70 | 7,73 | -2,58% | 15.512,00 |
| 24.12.2025 | 7,89 | 8,08 | 7,70 | 7,94 | 1,08% | 14.304,00 |
| 23.12.2025 | 7,77 | 8,09 | 7,72 | 7,85 | 0,00% | 76.975,00 |
| 22.12.2025 | 7,81 | 8,12 | 7,61 | 7,85 | 0,38% | 29.898,00 |
| 19.12.2025 | 7,80 | 7,99 | 7,67 | 7,82 | 3,30% | 24.753,00 |
| 18.12.2025 | 7,29 | 8,00 | 7,18 | 7,57 | 6,17% | 101.419,00 |
| 17.12.2025 | 7,33 | 7,43 | 7,07 | 7,13 | -2,99% | 23.069,00 |
| 16.12.2025 | 7,34 | 7,36 | 7,08 | 7,35 | 0,41% | 22.448,00 |
| 15.12.2025 | 7,37 | 7,39 | 6,74 | 7,32 | 1,53% | 81.946,00 |
| 12.12.2025 | 7,70 | 7,70 | 7,11 | 7,21 | -5,13% | 39.107,00 |
| 11.12.2025 | 7,65 | 7,71 | 7,30 | 7,60 | -3,43% | 27.533,00 |
| 10.12.2025 | 8,37 | 8,41 | 7,63 | 7,87 | -2,11% | 91.170,00 |
| 09.12.2025 | 7,50 | 8,45 | 7,35 | 8,04 | 8,65% | 179.929,00 |
| 08.12.2025 | 6,85 | 7,50 | 6,77 | 7,40 | 9,79% | 110.455,00 |
| 05.12.2025 | 6,95 | 6,98 | 6,65 | 6,74 | -1,32% | 24.756,00 |
| 04.12.2025 | 6,90 | 6,95 | 6,37 | 6,83 | -0,87% | 21.547,00 |
| 03.12.2025 | 6,61 | 6,89 | 6,45 | 6,89 | 4,55% | 23.634,00 |
| 02.12.2025 | 6,63 | 6,63 | 6,40 | 6,59 | 0,92% | 22.037,00 |
| 01.12.2025 | 6,55 | 6,68 | 6,31 | 6,53 | -2,54% | 24.976,00 |
| 28.11.2025 | 6,60 | 6,81 | 6,30 | 6,70 | 1,52% | 60.187,00 |
| 26.11.2025 | 6,67 | 6,91 | 6,50 | 6,60 | 0,30% | 37.000,00 |
| 25.11.2025 | 6,92 | 6,97 | 6,50 | 6,58 | -5,05% | 90.590,00 |
| 24.11.2025 | 6,76 | 7,00 | 6,71 | 6,93 | 4,68% | 56.120,00 |
| 21.11.2025 | 6,49 | 6,99 | 6,44 | 6,62 | 1,38% | 51.822,00 |
| 20.11.2025 | 6,83 | 6,95 | 6,21 | 6,53 | -2,83% | 66.019,00 |
| 19.11.2025 | 6,78 | 6,91 | 6,62 | 6,72 | -1,90% | 38.818,00 |
| 18.11.2025 | 7,04 | 7,16 | 6,36 | 6,85 | -2,70% | 78.887,00 |
| 17.11.2025 | 6,55 | 7,20 | 6,34 | 7,04 | 10,34% | 208.799,00 |
| 14.11.2025 | 6,46 | 6,52 | 5,97 | 6,38 | -4,20% | 37.625,00 |
| 13.11.2025 | 6,99 | 6,99 | 6,19 | 6,66 | 0,30% | 76.571,00 |
| 12.11.2025 | 6,76 | 6,81 | 6,52 | 6,64 | -1,63% | 52.999,00 |
| 11.11.2025 | 6,77 | 6,90 | 6,55 | 6,75 | 0,00% | 23.803,00 |
| 10.11.2025 | 6,54 | 6,87 | 6,40 | 6,75 | 3,13% | 90.819,00 |
| 07.11.2025 | 6,19 | 6,60 | 6,18 | 6,55 | 3,89% | 28.711,00 |
| 06.11.2025 | 6,68 | 6,68 | 5,96 | 6,30 | -5,97% | 174.173,00 |
| 05.11.2025 | 6,49 | 6,73 | 6,39 | 6,70 | 4,20% | 49.604,00 |
| 04.11.2025 | 6,32 | 6,55 | 6,26 | 6,43 | -1,23% | 44.410,00 |
| 03.11.2025 | 6,40 | 6,51 | 6,30 | 6,51 | 1,40% | 43.394,00 |
| 31.10.2025 | 6,19 | 6,89 | 6,19 | 6,42 | 4,39% | 92.206,00 |
| 30.10.2025 | 6,92 | 7,11 | 6,07 | 6,15 | -11,45% | 41.747,00 |
| 29.10.2025 | 6,67 | 7,25 | 6,26 | 6,95 | 5,39% | 83.836,00 |
| 28.10.2025 | 6,25 | 6,70 | 6,25 | 6,59 | 2,97% | 83.742,00 |
| 27.10.2025 | 6,61 | 6,74 | 5,93 | 6,40 | 6,14% | 160.089,00 |
| 24.10.2025 | 5,38 | 6,03 | 5,10 | 6,03 | 13,35% | 161.140,00 |
| 23.10.2025 | 5,31 | 5,45 | 5,26 | 5,32 | -0,56% | 20.183,00 |
| 22.10.2025 | 5,47 | 5,59 | 5,20 | 5,35 | -3,95% | 40.176,00 |
| 21.10.2025 | 5,66 | 5,74 | 5,50 | 5,57 | -1,59% | 13.542,00 |
| 20.10.2025 | 5,67 | 5,91 | 5,41 | 5,66 | -1,91% | 63.059,00 |
| 17.10.2025 | 5,87 | 5,93 | 5,70 | 5,77 | -3,67% | 33.268,00 |
| 16.10.2025 | 6,03 | 6,13 | 5,78 | 5,99 | 0,34% | 35.324,00 |
| 15.10.2025 | 6,22 | 6,36 | 5,67 | 5,97 | -6,28% | 36.126,00 |
| 14.10.2025 | 6,25 | 6,42 | 6,08 | 6,37 | -0,78% | 30.598,00 |
| 13.10.2025 | 6,56 | 6,68 | 6,42 | 6,42 | -0,62% | 52.026,00 |
| 10.10.2025 | 6,71 | 6,79 | 6,21 | 6,46 | -2,86% | 45.985,00 |
| 09.10.2025 | 6,89 | 6,97 | 6,62 | 6,65 | -2,78% | 42.794,00 |
| 08.10.2025 | 6,63 | 7,00 | 6,58 | 6,84 | 5,39% | 71.844,00 |
| 07.10.2025 | 6,72 | 6,79 | 6,25 | 6,49 | -2,70% | 45.072,00 |
| 06.10.2025 | 6,73 | 6,73 | 6,25 | 6,67 | 0,91% | 44.892,00 |
| 03.10.2025 | 6,73 | 6,73 | 6,61 | 6,61 | -1,49% | 753,00 |
| 02.10.2025 | 7,06 | 7,06 | 6,65 | 6,71 | -3,03% | 42.848,00 |
| 01.10.2025 | 6,81 | 7,08 | 6,72 | 6,92 | 1,62% | 42.549,00 |
| 30.09.2025 | 6,97 | 7,17 | 6,39 | 6,81 | -4,62% | 45.979,00 |
| 29.09.2025 | 6,80 | 7,38 | 6,77 | 7,14 | 6,09% | 83.443,00 |
| 26.09.2025 | 6,65 | 6,79 | 6,55 | 6,73 | 3,54% | 30.956,00 |
| 25.09.2025 | 6,61 | 6,76 | 6,33 | 6,50 | -3,13% | 54.560,00 |
| 24.09.2025 | 6,70 | 6,78 | 6,53 | 6,71 | 0,60% | 20.747,00 |
| 23.09.2025 | 6,90 | 6,95 | 6,54 | 6,67 | -2,84% | 22.554,00 |