4,750$
14,73%
Echtzeit-Aktienkurs Alliance Entertainment Holding Corp
Bid:
Ask:
Aktienkurse zur Alliance Entertainment Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,21 | 4,75 | 3,98 | 4,56 | 10,14% | 43.630,00 |
| 01.07.2025 | 3,87 | 4,25 | 3,86 | 4,14 | 9,81% | 44.086,00 |
| 30.06.2025 | 3,99 | 3,99 | 3,70 | 3,77 | -3,58% | 19.031,00 |
| 27.06.2025 | 3,87 | 4,33 | 3,85 | 3,91 | 0,26% | 60.709,00 |
| 26.06.2025 | 3,74 | 4,09 | 3,58 | 3,90 | 6,27% | 139.218,00 |
| 25.06.2025 | 3,50 | 3,75 | 3,22 | 3,67 | 4,86% | 149.045,00 |
| 24.06.2025 | 3,03 | 3,56 | 3,03 | 3,50 | 14,38% | 59.938,00 |
| 23.06.2025 | 3,12 | 3,18 | 3,04 | 3,06 | -2,24% | 14.012,00 |
| 20.06.2025 | 3,10 | 3,20 | 3,03 | 3,13 | 2,62% | 13.209,00 |
| 18.06.2025 | 3,01 | 3,15 | 3,01 | 3,05 | -0,97% | 16.869,00 |
| 17.06.2025 | 3,09 | 3,20 | 3,08 | 3,08 | -2,84% | 10.081,00 |
| 16.06.2025 | 3,16 | 3,28 | 3,02 | 3,17 | 0,00% | 16.344,00 |
| 13.06.2025 | 3,23 | 3,35 | 3,10 | 3,17 | -1,55% | 8.996,00 |
| 12.06.2025 | 3,33 | 3,34 | 3,22 | 3,22 | -2,13% | 6.197,00 |
| 11.06.2025 | 3,46 | 3,68 | 3,25 | 3,29 | -4,91% | 24.777,00 |
| 10.06.2025 | 3,45 | 3,60 | 3,40 | 3,46 | -2,26% | 12.878,00 |
| 09.06.2025 | 3,60 | 3,60 | 3,31 | 3,54 | -1,67% | 14.292,00 |
| 06.06.2025 | 3,49 | 3,68 | 3,44 | 3,60 | 1,69% | 20.266,00 |
| 05.06.2025 | 3,46 | 3,55 | 3,19 | 3,54 | 0,28% | 25.297,00 |
| 04.06.2025 | 3,48 | 3,84 | 3,41 | 3,53 | -0,28% | 58.098,00 |
| 03.06.2025 | 2,92 | 3,58 | 2,90 | 3,54 | 22,07% | 58.804,00 |
| 02.06.2025 | 2,88 | 2,97 | 2,83 | 2,90 | 2,47% | 14.347,00 |
| 30.05.2025 | 2,67 | 2,87 | 2,66 | 2,83 | 3,28% | 12.071,00 |
| 29.05.2025 | 2,66 | 3,00 | 2,55 | 2,74 | 3,01% | 22.029,00 |
| 28.05.2025 | 2,63 | 2,82 | 2,57 | 2,66 | 1,53% | 14.571,00 |
| 27.05.2025 | 2,89 | 2,93 | 2,62 | 2,62 | -8,71% | 33.304,00 |
| 23.05.2025 | 2,88 | 2,98 | 2,76 | 2,87 | -1,03% | 14.605,00 |
| 22.05.2025 | 2,86 | 2,95 | 2,77 | 2,90 | -1,69% | 19.942,00 |
| 21.05.2025 | 2,91 | 2,97 | 2,59 | 2,95 | -0,67% | 59.405,00 |
| 20.05.2025 | 2,76 | 2,97 | 2,65 | 2,97 | 7,22% | 25.388,00 |
| 19.05.2025 | 2,81 | 2,85 | 2,67 | 2,77 | -5,14% | 20.186,00 |
| 16.05.2025 | 2,68 | 3,20 | 2,57 | 2,92 | 17,74% | 70.734,00 |
| 15.05.2025 | 2,52 | 2,55 | 2,36 | 2,48 | -1,59% | 27.079,00 |
| 14.05.2025 | 2,56 | 2,89 | 2,47 | 2,52 | -4,55% | 20.126,00 |
| 13.05.2025 | 2,51 | 2,69 | 2,39 | 2,64 | 5,18% | 15.652,00 |
| 12.05.2025 | 2,54 | 2,72 | 2,33 | 2,51 | -1,18% | 24.573,00 |
| 09.05.2025 | 2,37 | 2,54 | 2,22 | 2,54 | 7,17% | 17.655,00 |
| 08.05.2025 | 2,24 | 2,61 | 2,23 | 2,37 | 5,80% | 77.610,00 |
| 07.05.2025 | 2,35 | 2,67 | 2,24 | 2,24 | -6,28% | 17.418,00 |
| 06.05.2025 | 2,55 | 2,65 | 2,36 | 2,39 | -9,13% | 28.261,00 |
| 05.05.2025 | 2,64 | 2,74 | 2,31 | 2,63 | 5,20% | 39.183,00 |
| 02.05.2025 | 2,64 | 2,90 | 2,50 | 2,50 | -9,75% | 43.464,00 |
| 01.05.2025 | 2,83 | 2,94 | 2,69 | 2,77 | -3,48% | 31.993,00 |
| 30.04.2025 | 2,79 | 2,88 | 2,69 | 2,87 | -2,38% | 26.286,00 |
| 29.04.2025 | 2,73 | 3,07 | 2,66 | 2,94 | 6,91% | 40.649,00 |
| 28.04.2025 | 3,03 | 3,07 | 2,75 | 2,75 | -10,28% | 26.455,00 |
| 25.04.2025 | 3,01 | 3,11 | 2,97 | 3,07 | 0,49% | 11.935,00 |
| 24.04.2025 | 3,10 | 3,26 | 2,90 | 3,05 | -1,29% | 44.719,00 |
| 23.04.2025 | 3,06 | 3,15 | 2,98 | 3,09 | 6,55% | 15.168,00 |
| 22.04.2025 | 2,97 | 3,10 | 2,76 | 2,90 | -1,69% | 30.287,00 |
| 21.04.2025 | 2,79 | 3,10 | 2,66 | 2,95 | 4,98% | 57.980,00 |
| 17.04.2025 | 2,75 | 3,08 | 2,73 | 2,81 | -0,35% | 64.950,00 |
| 16.04.2025 | 3,00 | 3,20 | 2,77 | 2,82 | -4,41% | 74.885,00 |
| 15.04.2025 | 2,90 | 3,05 | 2,70 | 2,95 | 1,37% | 33.076,00 |
| 14.04.2025 | 2,93 | 3,10 | 2,90 | 2,91 | -1,36% | 33.032,00 |
| 11.04.2025 | 2,92 | 3,12 | 2,70 | 2,95 | -0,34% | 45.771,00 |
| 10.04.2025 | 2,84 | 3,05 | 2,63 | 2,96 | 3,86% | 54.179,00 |
| 09.04.2025 | 2,48 | 3,20 | 2,45 | 2,85 | 12,65% | 109.400,00 |
| 08.04.2025 | 2,89 | 3,31 | 2,38 | 2,53 | -15,10% | 54.811,00 |
| 07.04.2025 | 2,75 | 3,30 | 2,21 | 2,98 | 3,11% | 82.286,00 |
| 04.04.2025 | 3,44 | 3,45 | 2,87 | 2,89 | -16,95% | 79.123,00 |
| 03.04.2025 | 3,31 | 3,48 | 3,10 | 3,48 | 2,05% | 48.423,00 |
| 02.04.2025 | 3,36 | 3,58 | 3,17 | 3,41 | 4,92% | 35.251,00 |
| 01.04.2025 | 3,16 | 3,49 | 3,00 | 3,25 | -2,99% | 122.909,00 |
| 31.03.2025 | 3,45 | 3,49 | 3,10 | 3,35 | -9,95% | 46.326,00 |
| 28.03.2025 | 4,06 | 4,21 | 3,40 | 3,72 | -7,46% | 69.721,00 |
| 27.03.2025 | 4,10 | 4,32 | 3,67 | 4,02 | 0,25% | 40.436,00 |
| 26.03.2025 | 4,49 | 4,50 | 3,86 | 4,01 | -8,86% | 31.526,00 |
| 25.03.2025 | 3,98 | 4,78 | 3,83 | 4,40 | 15,49% | 155.513,00 |
| 24.03.2025 | 4,00 | 4,02 | 3,73 | 3,81 | -2,06% | 37.449,00 |
| 21.03.2025 | 3,87 | 3,94 | 3,70 | 3,89 | 3,46% | 24.480,00 |
| 20.03.2025 | 3,44 | 3,78 | 3,44 | 3,76 | 2,73% | 13.842,00 |
| 19.03.2025 | 3,75 | 3,75 | 3,37 | 3,66 | 0,27% | 19.832,00 |
| 18.03.2025 | 3,42 | 3,75 | 3,39 | 3,65 | 2,82% | 18.162,00 |
| 17.03.2025 | 3,64 | 3,85 | 3,54 | 3,55 | -2,47% | 28.686,00 |
| 14.03.2025 | 3,48 | 3,68 | 3,48 | 3,64 | 6,74% | 24.807,00 |
| 13.03.2025 | 3,38 | 3,51 | 3,17 | 3,41 | 1,19% | 49.507,00 |
| 12.03.2025 | 3,42 | 3,55 | 3,22 | 3,37 | 1,81% | 23.707,00 |
| 11.03.2025 | 3,59 | 3,72 | 3,04 | 3,31 | -8,31% | 116.319,00 |
| 10.03.2025 | 4,15 | 4,16 | 3,60 | 3,61 | -11,30% | 101.869,00 |
| 07.03.2025 | 4,01 | 4,18 | 3,77 | 4,07 | 0,25% | 61.432,00 |
| 06.03.2025 | 4,44 | 4,50 | 4,05 | 4,06 | -9,38% | 34.517,00 |
| 05.03.2025 | 4,24 | 4,55 | 4,24 | 4,48 | 4,43% | 40.892,00 |
| 04.03.2025 | 4,45 | 4,59 | 4,00 | 4,29 | -3,38% | 53.289,00 |
| 03.03.2025 | 4,21 | 4,93 | 4,21 | 4,44 | 6,73% | 220.375,00 |
| 28.02.2025 | 4,11 | 4,25 | 3,90 | 4,16 | 5,32% | 96.722,00 |
| 27.02.2025 | 4,38 | 4,41 | 3,78 | 3,95 | -6,62% | 98.371,00 |
| 26.02.2025 | 3,70 | 4,37 | 3,63 | 4,23 | 15,57% | 145.142,00 |
| 25.02.2025 | 3,63 | 3,80 | 3,55 | 3,66 | -1,08% | 68.102,00 |
| 24.02.2025 | 4,16 | 4,17 | 3,50 | 3,70 | -11,48% | 79.625,00 |
| 21.02.2025 | 4,25 | 4,49 | 4,03 | 4,18 | -3,46% | 75.217,00 |
| 20.02.2025 | 4,65 | 4,68 | 4,11 | 4,33 | -8,84% | 66.865,00 |
| 19.02.2025 | 4,85 | 5,29 | 4,63 | 4,75 | -2,06% | 123.114,00 |
| 18.02.2025 | 4,32 | 4,85 | 4,09 | 4,85 | 15,75% | 211.185,00 |
| 14.02.2025 | 3,67 | 4,25 | 3,17 | 4,19 | -19,11% | 241.102,00 |
| 13.02.2025 | 5,12 | 5,39 | 4,82 | 5,18 | 2,57% | 178.214,00 |
| 12.02.2025 | 4,90 | 5,18 | 4,87 | 5,05 | 3,48% | 48.546,00 |
| 11.02.2025 | 5,30 | 5,45 | 4,84 | 4,88 | -7,75% | 77.534,00 |
| 10.02.2025 | 5,20 | 5,33 | 4,75 | 5,29 | 1,73% | 58.919,00 |
| 07.02.2025 | 5,44 | 5,44 | 4,77 | 5,20 | -5,37% | 89.727,00 |