6,635$
-3,98%
Echtzeit-Aktienkurs Alliance Entertainment Holding Corp
Bid:
Ask:
Aktienkurse zur Alliance Entertainment Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 7,10 | 7,16 | 6,68 | 6,91 | -2,12% | 59.705,00 |
| 18.09.2025 | 6,82 | 7,08 | 6,64 | 7,06 | 3,82% | 43.513,00 |
| 17.09.2025 | 7,10 | 7,10 | 6,57 | 6,80 | -3,55% | 51.021,00 |
| 16.09.2025 | 7,18 | 7,54 | 6,88 | 7,05 | -1,26% | 67.962,00 |
| 15.09.2025 | 6,92 | 7,32 | 6,76 | 7,14 | 8,84% | 163.342,00 |
| 12.09.2025 | 6,02 | 6,94 | 5,93 | 6,56 | 10,90% | 144.391,00 |
| 11.09.2025 | 6,77 | 6,77 | 5,03 | 5,92 | -15,14% | 262.231,00 |
| 10.09.2025 | 6,06 | 7,39 | 5,90 | 6,97 | 18,14% | 412.602,00 |
| 09.09.2025 | 5,99 | 6,31 | 5,90 | 5,90 | -1,67% | 41.680,00 |
| 08.09.2025 | 6,25 | 6,35 | 5,90 | 6,00 | 1,35% | 63.788,00 |
| 05.09.2025 | 6,24 | 6,24 | 5,71 | 5,92 | -5,13% | 40.053,00 |
| 04.09.2025 | 6,26 | 6,26 | 5,61 | 6,24 | 2,30% | 65.221,00 |
| 03.09.2025 | 5,79 | 6,34 | 5,69 | 6,10 | 8,16% | 130.117,00 |
| 02.09.2025 | 5,34 | 5,64 | 5,30 | 5,64 | 6,11% | 26.527,00 |
| 29.08.2025 | 5,33 | 5,49 | 5,01 | 5,32 | 1,14% | 38.009,00 |
| 28.08.2025 | 5,27 | 5,38 | 5,01 | 5,26 | -0,28% | 9.713,00 |
| 27.08.2025 | 5,41 | 5,72 | 5,00 | 5,27 | -3,48% | 43.337,00 |
| 26.08.2025 | 5,74 | 5,77 | 5,37 | 5,46 | -2,67% | 24.190,00 |
| 25.08.2025 | 5,31 | 5,70 | 5,31 | 5,61 | 7,88% | 34.317,00 |
| 22.08.2025 | 5,08 | 5,39 | 5,00 | 5,20 | 4,00% | 47.750,00 |
| 21.08.2025 | 5,39 | 5,56 | 5,00 | 5,00 | -7,06% | 11.961,00 |
| 20.08.2025 | 5,41 | 5,57 | 5,19 | 5,38 | -1,10% | 31.716,00 |
| 19.08.2025 | 5,92 | 5,92 | 5,33 | 5,44 | -6,90% | 38.586,00 |
| 18.08.2025 | 5,00 | 5,97 | 4,98 | 5,84 | 17,10% | 97.021,00 |
| 15.08.2025 | 4,98 | 5,10 | 4,86 | 4,99 | 0,60% | 17.992,00 |
| 14.08.2025 | 4,75 | 4,98 | 4,58 | 4,96 | 4,42% | 37.515,00 |
| 13.08.2025 | 4,99 | 4,99 | 4,68 | 4,75 | -3,46% | 15.550,00 |
| 12.08.2025 | 5,36 | 5,36 | 4,92 | 4,92 | -7,69% | 22.931,00 |
| 11.08.2025 | 4,98 | 5,44 | 4,92 | 5,33 | 6,60% | 38.476,00 |
| 08.08.2025 | 5,01 | 5,02 | 4,81 | 5,00 | -3,85% | 33.544,00 |
| 07.08.2025 | 5,20 | 5,20 | 5,06 | 5,20 | 0,19% | 21.715,00 |
| 06.08.2025 | 4,91 | 5,39 | 4,87 | 5,19 | 4,01% | 42.742,00 |
| 05.08.2025 | 5,00 | 5,00 | 4,79 | 4,99 | -0,20% | 14.520,00 |
| 04.08.2025 | 5,00 | 5,15 | 4,66 | 5,00 | 1,42% | 50.216,00 |
| 01.08.2025 | 4,76 | 4,99 | 4,34 | 4,93 | 0,41% | 90.389,00 |
| 31.07.2025 | 4,98 | 5,00 | 4,73 | 4,91 | -1,21% | 61.236,00 |
| 30.07.2025 | 5,23 | 5,52 | 4,77 | 4,97 | -2,93% | 68.241,00 |
| 29.07.2025 | 5,38 | 5,70 | 5,05 | 5,12 | -4,74% | 23.425,00 |
| 28.07.2025 | 5,65 | 5,67 | 5,06 | 5,38 | -4,44% | 35.077,00 |
| 25.07.2025 | 6,03 | 6,13 | 5,58 | 5,63 | -7,71% | 28.435,00 |
| 24.07.2025 | 6,34 | 6,45 | 5,57 | 6,10 | -3,56% | 26.457,00 |
| 23.07.2025 | 6,45 | 6,50 | 6,00 | 6,32 | 1,85% | 45.961,00 |
| 22.07.2025 | 5,45 | 6,27 | 5,26 | 6,21 | 12,00% | 30.294,00 |
| 21.07.2025 | 5,53 | 5,79 | 5,36 | 5,54 | -0,89% | 33.453,00 |
| 18.07.2025 | 5,52 | 5,67 | 5,14 | 5,59 | 1,64% | 18.021,00 |
| 17.07.2025 | 5,49 | 5,80 | 5,37 | 5,50 | -1,26% | 34.401,00 |
| 16.07.2025 | 5,20 | 5,57 | 5,07 | 5,57 | 4,98% | 54.577,00 |
| 15.07.2025 | 5,51 | 5,57 | 5,07 | 5,31 | -0,82% | 24.460,00 |
| 14.07.2025 | 5,30 | 5,75 | 5,19 | 5,35 | 2,10% | 35.965,00 |
| 11.07.2025 | 5,39 | 5,50 | 5,19 | 5,24 | -2,42% | 10.043,00 |
| 10.07.2025 | 5,55 | 5,80 | 5,27 | 5,37 | -3,42% | 22.116,00 |
| 09.07.2025 | 5,89 | 5,90 | 5,56 | 5,56 | -4,47% | 20.547,00 |
| 08.07.2025 | 5,99 | 6,04 | 5,17 | 5,82 | 0,34% | 71.336,00 |
| 07.07.2025 | 5,40 | 6,37 | 5,30 | 5,80 | 8,61% | 147.992,00 |
| 03.07.2025 | 4,66 | 5,34 | 4,56 | 5,34 | 17,11% | 65.318,00 |
| 02.07.2025 | 4,21 | 4,75 | 3,98 | 4,56 | 10,14% | 43.172,00 |
| 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 |