4,430$
-2,42%
Echtzeit-Aktienkurs Alliance Entertainment Holding Corp
Bid:
Ask:
Aktienkurse zur Alliance Entertainment Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 4,58 | 4,65 | 4,40 | 4,43 | -2,21% | 16.884,00 |
| 19.10.2026 | 4,53 | 4,81 | 4,45 | 4,53 | 0,67% | 50.852,00 |
| 16.10.2026 | 4,52 | 4,66 | 4,49 | 4,50 | -0,88% | 10.639,00 |
| 15.10.2026 | 4,42 | 4,57 | 4,39 | 4,54 | 0,89% | 11.570,00 |
| 14.10.2026 | 4,47 | 4,59 | 4,32 | 4,50 | -0,66% | 13.985,00 |
| 13.10.2026 | 4,47 | 5,19 | 4,47 | 4,53 | 1,34% | 72.949,00 |
| 12.10.2026 | 4,42 | 4,58 | 4,42 | 4,47 | 0,22% | 12.288,00 |
| 09.10.2026 | 4,55 | 4,75 | 4,31 | 4,46 | -1,33% | 32.227,00 |
| 08.10.2026 | 4,49 | 4,70 | 4,35 | 4,52 | 0,44% | 45.550,00 |
| 07.10.2026 | 4,59 | 4,61 | 4,48 | 4,50 | -2,17% | 14.994,00 |
| 06.10.2026 | 4,61 | 4,77 | 4,58 | 4,60 | -1,92% | 19.133,00 |
| 05.10.2026 | 4,52 | 4,73 | 4,50 | 4,69 | 4,45% | 34.269,00 |
| 02.10.2026 | 4,62 | 4,73 | 4,41 | 4,49 | 1,81% | 25.101,00 |
| 01.10.2026 | 4,56 | 4,60 | 4,36 | 4,41 | -4,13% | 20.151,00 |
| 30.09.2026 | 4,59 | 4,79 | 4,59 | 4,60 | -1,29% | 24.238,00 |
| 29.09.2026 | 4,73 | 4,82 | 4,58 | 4,66 | -2,71% | 44.852,00 |
| 28.09.2026 | 4,95 | 4,97 | 4,72 | 4,79 | -1,84% | 57.012,00 |
| 25.09.2026 | 4,94 | 4,99 | 4,85 | 4,88 | 0,00% | 32.732,00 |
| 24.09.2026 | 4,91 | 5,03 | 4,85 | 4,88 | -2,01% | 44.788,00 |
| 23.09.2026 | 5,06 | 5,10 | 4,88 | 4,98 | -1,39% | 37.567,00 |
| 22.09.2026 | 4,98 | 5,30 | 4,90 | 5,05 | -0,39% | 77.622,00 |
| 21.09.2026 | 5,03 | 5,25 | 4,81 | 5,07 | 0,80% | 111.397,00 |
| 18.09.2026 | 4,82 | 5,12 | 4,81 | 5,03 | 3,71% | 93.732,00 |
| 17.09.2026 | 5,00 | 5,00 | 4,83 | 4,85 | -3,00% | 80.170,00 |
| 16.09.2026 | 5,04 | 5,15 | 4,93 | 5,00 | -2,34% | 101.111,00 |
| 15.09.2026 | 5,78 | 5,88 | 5,11 | 5,12 | -11,42% | 194.290,00 |
| 14.09.2026 | 6,04 | 6,20 | 5,70 | 5,78 | -9,97% | 438.113,00 |
| 11.09.2026 | 7,27 | 7,62 | 6,14 | 6,42 | 16,52% | 7.934.683,00 |
| 10.09.2026 | 5,22 | 5,72 | 5,19 | 5,51 | 3,96% | 46.748,00 |
| 09.09.2026 | 5,42 | 5,74 | 5,24 | 5,30 | -2,75% | 17.901,00 |
| 08.09.2026 | 5,18 | 5,51 | 5,10 | 5,45 | 6,24% | 20.389,00 |
| 04.09.2026 | 5,05 | 5,18 | 5,04 | 5,13 | -0,39% | 6.380,00 |
| 03.09.2026 | 5,00 | 5,15 | 4,98 | 5,15 | 1,18% | 5.285,00 |
| 02.09.2026 | 5,00 | 5,19 | 4,92 | 5,09 | 1,28% | 13.547,00 |
| 01.09.2026 | 5,10 | 5,15 | 4,90 | 5,03 | 2,56% | 29.127,00 |
| 31.08.2026 | 5,53 | 5,53 | 4,68 | 4,90 | -10,75% | 130.644,00 |
| 28.08.2026 | 5,50 | 5,50 | 5,30 | 5,49 | -3,51% | 45.942,00 |
| 27.08.2026 | 5,57 | 5,69 | 5,50 | 5,69 | 2,71% | 4.721,00 |
| 26.08.2026 | 5,59 | 5,68 | 5,42 | 5,54 | 0,54% | 15.822,00 |
| 25.08.2026 | 5,60 | 5,69 | 5,51 | 5,51 | 1,10% | 3.387,00 |
| 24.08.2026 | 5,64 | 5,75 | 5,45 | 5,45 | -3,02% | 19.384,00 |
| 21.08.2026 | 5,51 | 5,62 | 5,51 | 5,62 | 0,54% | 1.269,00 |
| 20.08.2026 | 5,60 | 5,64 | 5,50 | 5,59 | 0,25% | 3.409,00 |
| 19.08.2026 | 5,60 | 5,83 | 5,48 | 5,58 | -0,66% | 9.547,00 |
| 18.08.2026 | 5,55 | 5,69 | 5,54 | 5,61 | 2,81% | 6.508,00 |
| 17.08.2026 | 5,87 | 5,88 | 5,45 | 5,46 | -3,53% | 9.903,00 |
| 14.08.2026 | 5,68 | 5,90 | 5,58 | 5,66 | -2,58% | 15.194,00 |
| 13.08.2026 | 5,79 | 5,92 | 5,65 | 5,81 | 2,29% | 1.905,00 |
| 12.08.2026 | 5,81 | 5,92 | 5,46 | 5,68 | -1,22% | 4.401,00 |
| 11.08.2026 | 5,76 | 5,76 | 5,52 | 5,75 | 1,77% | 6.387,00 |
| 10.08.2026 | 5,52 | 6,19 | 5,44 | 5,65 | -0,18% | 14.640,00 |
| 07.08.2026 | 5,48 | 5,67 | 5,48 | 5,66 | -0,53% | 2.778,00 |
| 06.08.2026 | 5,73 | 5,73 | 5,36 | 5,69 | 2,15% | 6.512,00 |
| 05.08.2026 | 5,50 | 5,61 | 5,30 | 5,57 | 1,92% | 25.854,00 |
| 04.08.2026 | 5,12 | 5,73 | 5,12 | 5,47 | 0,09% | 23.109,00 |
| 03.08.2026 | 5,41 | 5,88 | 5,32 | 5,46 | 0,92% | 19.301,00 |
| 31.07.2026 | 5,89 | 5,89 | 5,40 | 5,41 | -2,17% | 46.982,00 |
| 30.07.2026 | 5,78 | 5,85 | 5,22 | 5,53 | -5,47% | 26.724,00 |
| 29.07.2026 | 5,85 | 5,90 | 5,85 | 5,85 | -2,34% | 1.984,00 |
| 28.07.2026 | 6,04 | 6,15 | 5,82 | 5,99 | 0,17% | 17.839,00 |
| 27.07.2026 | 5,86 | 6,03 | 5,74 | 5,98 | 1,18% | 10.343,00 |
| 24.07.2026 | 5,94 | 5,97 | 5,81 | 5,91 | -0,51% | 2.102,00 |
| 23.07.2026 | 6,00 | 6,00 | 5,87 | 5,94 | -1,16% | 1.621,00 |
| 22.07.2026 | 5,94 | 6,02 | 5,72 | 6,01 | 2,30% | 4.151,00 |
| 21.07.2026 | 5,76 | 5,94 | 5,66 | 5,88 | -0,76% | 7.789,00 |
| 20.07.2026 | 5,71 | 6,02 | 5,63 | 5,92 | 2,42% | 10.410,00 |
| 17.07.2026 | 5,66 | 5,90 | 5,59 | 5,78 | 0,52% | 35.556,00 |
| 16.07.2026 | 5,95 | 5,95 | 5,69 | 5,75 | -3,36% | 24.157,00 |
| 15.07.2026 | 6,01 | 6,01 | 5,91 | 5,95 | 0,51% | 7.507,00 |
| 14.07.2026 | 5,97 | 6,01 | 5,88 | 5,92 | -1,00% | 6.544,00 |
| 13.07.2026 | 5,66 | 6,01 | 5,64 | 5,98 | -0,50% | 11.040,00 |
| 10.07.2026 | 6,09 | 6,10 | 5,65 | 6,01 | -2,44% | 10.701,00 |
| 09.07.2026 | 6,00 | 6,16 | 5,93 | 6,16 | 3,53% | 6.197,00 |
| 08.07.2026 | 6,12 | 6,12 | 5,79 | 5,95 | 1,54% | 13.832,00 |
| 07.07.2026 | 6,09 | 6,14 | 5,70 | 5,86 | -2,01% | 23.651,00 |
| 06.07.2026 | 5,85 | 6,27 | 5,66 | 5,98 | 0,50% | 33.528,00 |
| 02.07.2026 | 5,79 | 6,15 | 5,71 | 5,95 | 2,76% | 14.745,00 |
| 01.07.2026 | 5,80 | 6,20 | 5,69 | 5,79 | -0,86% | 28.771,00 |
| 30.06.2026 | 5,97 | 5,97 | 5,84 | 5,84 | 0,69% | 7.379,00 |
| 29.06.2026 | 5,77 | 6,11 | 5,65 | 5,80 | 1,58% | 9.378,00 |
| 26.06.2026 | 5,62 | 6,00 | 5,60 | 5,71 | -0,87% | 24.143,00 |
| 25.06.2026 | 5,61 | 6,19 | 5,59 | 5,76 | 3,60% | 10.132,00 |
| 24.06.2026 | 5,86 | 6,06 | 5,45 | 5,56 | -4,39% | 15.059,00 |
| 23.06.2026 | 5,96 | 6,04 | 5,50 | 5,82 | -1,44% | 30.655,00 |
| 22.06.2026 | 5,22 | 5,90 | 5,22 | 5,90 | 11,32% | 43.645,00 |
| 18.06.2026 | 5,32 | 5,40 | 5,17 | 5,30 | 0,76% | 17.937,00 |
| 17.06.2026 | 5,25 | 5,51 | 5,01 | 5,26 | 0,00% | 23.610,00 |
| 16.06.2026 | 5,44 | 5,62 | 5,25 | 5,26 | -4,88% | 22.451,00 |
| 15.06.2026 | 5,46 | 5,77 | 5,25 | 5,53 | 3,27% | 14.818,00 |
| 12.06.2026 | 5,39 | 5,66 | 5,29 | 5,36 | -3,69% | 20.390,00 |
| 11.06.2026 | 5,49 | 5,78 | 5,28 | 5,56 | 2,21% | 30.144,00 |
| 10.06.2026 | 5,51 | 5,69 | 5,32 | 5,44 | -2,33% | 14.039,00 |
| 09.06.2026 | 5,45 | 5,64 | 5,35 | 5,57 | 1,27% | 11.666,00 |
| 08.06.2026 | 5,53 | 6,00 | 5,50 | 5,50 | -1,26% | 16.462,00 |
| 05.06.2026 | 5,70 | 5,70 | 5,34 | 5,57 | -6,07% | 24.333,00 |
| 04.06.2026 | 5,60 | 6,00 | 5,33 | 5,93 | 7,04% | 26.921,00 |
| 03.06.2026 | 5,68 | 5,80 | 5,32 | 5,54 | -1,39% | 18.739,00 |
| 02.06.2026 | 5,91 | 5,93 | 5,25 | 5,62 | -4,75% | 44.114,00 |
| 01.06.2026 | 5,94 | 6,12 | 5,86 | 5,90 | -2,67% | 28.758,00 |
| 29.05.2026 | 6,49 | 6,49 | 6,03 | 6,06 | -6,48% | 16.603,00 |