5,590$
-4,44%
Echtzeit-Aktienkurs Alliance Entertainment Holding Corp
Bid:
Ask:
Aktienkurse zur Alliance Entertainment Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 6,25 | 6,69 | 6,22 | 6,48 | 1,41% | 14.856,00 |
| 27.05.2026 | 6,31 | 6,52 | 6,21 | 6,39 | 1,91% | 16.289,00 |
| 26.05.2026 | 6,34 | 6,76 | 6,22 | 6,27 | 1,79% | 17.518,00 |
| 22.05.2026 | 5,98 | 6,50 | 5,98 | 6,16 | 3,01% | 15.249,00 |
| 21.05.2026 | 6,33 | 6,37 | 5,33 | 5,98 | -2,61% | 42.116,00 |
| 20.05.2026 | 6,50 | 6,80 | 6,00 | 6,14 | -4,06% | 48.961,00 |
| 19.05.2026 | 6,43 | 6,96 | 6,37 | 6,40 | -1,39% | 30.015,00 |
| 18.05.2026 | 6,70 | 7,37 | 6,40 | 6,49 | -3,13% | 29.185,00 |
| 15.05.2026 | 7,60 | 7,60 | 6,36 | 6,70 | -11,84% | 37.580,00 |
| 14.05.2026 | 6,98 | 7,75 | 6,63 | 7,60 | 10,63% | 131.916,00 |
| 13.05.2026 | 6,89 | 6,89 | 6,45 | 6,87 | -1,29% | 21.211,00 |
| 12.05.2026 | 6,76 | 7,29 | 6,71 | 6,96 | 1,61% | 19.689,00 |
| 11.05.2026 | 7,31 | 7,42 | 6,85 | 6,85 | -3,39% | 11.674,00 |
| 08.05.2026 | 7,12 | 7,46 | 7,09 | 7,09 | -3,14% | 16.305,00 |
| 07.05.2026 | 7,36 | 7,68 | 7,32 | 7,32 | -1,08% | 10.604,00 |
| 06.05.2026 | 7,41 | 7,59 | 7,20 | 7,40 | 0,54% | 15.215,00 |
| 05.05.2026 | 7,55 | 7,72 | 7,19 | 7,36 | -1,34% | 24.808,00 |
| 04.05.2026 | 7,70 | 7,79 | 7,31 | 7,46 | -4,48% | 22.513,00 |
| 01.05.2026 | 7,85 | 7,95 | 7,50 | 7,81 | -0,38% | 43.858,00 |
| 30.04.2026 | 7,70 | 7,87 | 7,46 | 7,84 | 1,16% | 38.613,00 |
| 29.04.2026 | 7,46 | 7,90 | 7,23 | 7,75 | 3,33% | 42.199,00 |
| 28.04.2026 | 7,53 | 7,61 | 7,21 | 7,50 | 0,40% | 32.996,00 |
| 27.04.2026 | 7,44 | 7,68 | 7,30 | 7,47 | 1,77% | 18.140,00 |
| 24.04.2026 | 7,02 | 7,46 | 7,02 | 7,34 | 0,96% | 17.094,00 |
| 23.04.2026 | 7,18 | 7,30 | 7,00 | 7,27 | 1,25% | 7.288,00 |
| 22.04.2026 | 7,27 | 7,32 | 7,11 | 7,18 | -2,05% | 8.051,00 |
| 21.04.2026 | 7,46 | 7,46 | 7,20 | 7,33 | 1,38% | 4.044,00 |
| 20.04.2026 | 7,20 | 7,33 | 6,62 | 7,23 | 1,54% | 17.015,00 |
| 17.04.2026 | 6,94 | 7,20 | 6,80 | 7,12 | 2,74% | 10.438,00 |
| 16.04.2026 | 7,05 | 7,05 | 6,90 | 6,93 | 0,00% | 4.738,00 |
| 15.04.2026 | 7,11 | 7,11 | 6,91 | 6,93 | -0,43% | 4.864,00 |
| 14.04.2026 | 6,82 | 7,29 | 6,82 | 6,96 | 1,75% | 14.209,00 |
| 13.04.2026 | 7,13 | 7,17 | 6,84 | 6,84 | -1,16% | 11.851,00 |
| 10.04.2026 | 7,10 | 7,42 | 6,81 | 6,92 | -4,42% | 20.006,00 |
| 09.04.2026 | 7,12 | 7,33 | 6,90 | 7,24 | 2,99% | 16.314,00 |
| 08.04.2026 | 7,06 | 7,36 | 7,03 | 7,03 | -0,71% | 17.764,00 |
| 07.04.2026 | 6,66 | 7,20 | 6,41 | 7,08 | 5,99% | 19.494,00 |
| 06.04.2026 | 6,58 | 6,93 | 6,50 | 6,68 | 0,00% | 24.827,00 |
| 02.04.2026 | 6,53 | 6,68 | 6,53 | 6,68 | 2,45% | 6.013,00 |
| 01.04.2026 | 6,71 | 6,75 | 6,52 | 6,52 | -0,46% | 6.849,00 |
| 31.03.2026 | 6,49 | 6,75 | 6,03 | 6,55 | -2,38% | 39.203,00 |
| 30.03.2026 | 6,60 | 6,85 | 6,16 | 6,71 | -0,30% | 38.798,00 |
| 27.03.2026 | 7,06 | 7,48 | 6,59 | 6,73 | -3,58% | 52.293,00 |
| 26.03.2026 | 6,94 | 7,29 | 6,70 | 6,98 | -0,43% | 14.787,00 |
| 25.03.2026 | 7,48 | 7,60 | 6,95 | 7,01 | -6,16% | 23.728,00 |
| 24.03.2026 | 7,40 | 7,50 | 6,94 | 7,47 | 0,95% | 42.511,00 |
| 23.03.2026 | 6,70 | 7,67 | 6,70 | 7,40 | 12,29% | 56.866,00 |
| 20.03.2026 | 6,69 | 6,94 | 6,58 | 6,59 | -3,09% | 26.287,00 |
| 19.03.2026 | 6,77 | 6,99 | 6,67 | 6,80 | -0,15% | 20.962,00 |
| 18.03.2026 | 7,15 | 7,20 | 6,69 | 6,81 | -2,85% | 22.299,00 |
| 17.03.2026 | 6,84 | 7,28 | 6,84 | 7,01 | 3,09% | 20.993,00 |
| 16.03.2026 | 6,79 | 7,14 | 6,65 | 6,80 | 0,29% | 24.474,00 |
| 13.03.2026 | 6,99 | 7,50 | 6,74 | 6,78 | -1,45% | 51.316,00 |
| 12.03.2026 | 6,81 | 7,29 | 6,81 | 6,88 | -0,29% | 34.888,00 |
| 11.03.2026 | 7,09 | 7,10 | 6,79 | 6,90 | 0,44% | 47.240,00 |
| 10.03.2026 | 6,89 | 7,25 | 6,73 | 6,87 | 0,88% | 28.199,00 |
| 09.03.2026 | 7,04 | 7,07 | 6,58 | 6,81 | -3,27% | 52.508,00 |