6,822$
-2,40%
Echtzeit-Aktienkurs Alliance Entertainment Holding Corp
Bid:
Ask:
Aktienkurse zur Alliance Entertainment Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,95 | 6,95 | 6,61 | 6,82 | -2,40% | 34.422,00 |
| 06.03.2026 | 6,51 | 7,12 | 6,36 | 6,99 | 4,56% | 10,00 |
| 05.03.2026 | 6,41 | 6,99 | 6,41 | 6,69 | 0,83% | 10,00 |
| 04.03.2026 | 6,64 | 7,00 | 6,01 | 6,63 | 6,76% | 71.455,00 |
| 03.03.2026 | 5,53 | 6,35 | 5,42 | 6,21 | 11,29% | 95.915,00 |
| 02.03.2026 | 5,17 | 5,79 | 5,11 | 5,58 | 3,14% | 76.135,00 |
| 27.02.2026 | 5,10 | 6,23 | 5,06 | 5,41 | 5,87% | 223.024,00 |
| 26.02.2026 | 4,90 | 5,11 | 4,73 | 5,11 | 3,23% | 32.351,00 |
| 25.02.2026 | 5,49 | 5,49 | 4,95 | 4,95 | -3,51% | 44.308,00 |
| 24.02.2026 | 4,73 | 5,31 | 4,73 | 5,13 | 8,69% | 95.749,00 |
| 23.02.2026 | 4,64 | 4,77 | 4,36 | 4,72 | -1,26% | 84.715,00 |
| 20.02.2026 | 4,74 | 5,00 | 4,71 | 4,78 | 2,36% | 186.730,00 |
| 19.02.2026 | 4,57 | 4,92 | 4,45 | 4,67 | 1,08% | 92.865,00 |
| 18.02.2026 | 4,64 | 5,13 | 4,37 | 4,62 | -4,15% | 189.497,00 |
| 17.02.2026 | 5,19 | 5,40 | 4,76 | 4,82 | -12,36% | 256.167,00 |
| 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 | -7,13% | 475.057,00 |
| 11.02.2026 | 7,20 | 7,40 | 6,78 | 6,87 | -3,65% | 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 | -11,10% | 76.221,00 |
| 04.02.2026 | 6,97 | 7,23 | 6,41 | 7,12 | 1,42% | 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 | 7,15 | 7,39 | 0,82% | 19.065,00 |
| 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 | 7,92 | 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 | 7,68 | 7,80 | 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 |