3,995$
-3,26%
Echtzeit-Aktienkurs Grupo Aval Acciones y Val. SA (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Aval Acciones y Val. SA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 4,16 | 4,18 | 3,89 | 3,96 | -4,12% | 69.681,00 |
| 19.11.2025 | 4,10 | 4,20 | 4,08 | 4,13 | 0,24% | 77.230,00 |
| 18.11.2025 | 4,09 | 4,15 | 4,02 | 4,12 | 0,24% | 67.463,00 |
| 17.11.2025 | 4,25 | 4,27 | 4,10 | 4,11 | -2,14% | 51.230,00 |
| 14.11.2025 | 4,19 | 4,29 | 4,02 | 4,20 | -0,24% | 213.060,00 |
| 13.11.2025 | 4,39 | 4,45 | 4,20 | 4,21 | -3,22% | 231.139,00 |
| 12.11.2025 | 4,43 | 4,48 | 4,33 | 4,35 | -0,68% | 223.066,00 |
| 11.11.2025 | 4,50 | 4,50 | 4,34 | 4,38 | 0,69% | 145.589,00 |
| 10.11.2025 | 4,37 | 4,40 | 4,30 | 4,35 | 1,64% | 148.493,00 |
| 07.11.2025 | 4,35 | 4,37 | 4,25 | 4,28 | -0,47% | 67.220,00 |
| 06.11.2025 | 4,26 | 4,35 | 4,16 | 4,30 | 2,14% | 88.171,00 |
| 05.11.2025 | 4,26 | 4,30 | 4,17 | 4,21 | 0,24% | 144.168,00 |
| 04.11.2025 | 4,24 | 4,26 | 4,01 | 4,20 | -0,71% | 100.334,00 |
| 03.11.2025 | 4,31 | 4,31 | 4,17 | 4,23 | 0,24% | 83.775,00 |
| 31.10.2025 | 4,14 | 4,25 | 4,07 | 4,22 | 1,93% | 258.292,00 |
| 30.10.2025 | 4,09 | 4,14 | 4,04 | 4,14 | 1,72% | 143.426,00 |
| 29.10.2025 | 4,06 | 4,12 | 4,01 | 4,07 | 0,49% | 75.863,00 |
| 28.10.2025 | 4,18 | 4,18 | 4,01 | 4,05 | -2,88% | 122.860,00 |
| 27.10.2025 | 4,14 | 4,18 | 4,05 | 4,17 | 2,21% | 280.997,00 |
| 24.10.2025 | 3,96 | 4,10 | 3,96 | 4,08 | 2,77% | 57.159,00 |
| 23.10.2025 | 3,83 | 3,97 | 3,81 | 3,97 | 2,58% | 55.362,00 |
| 22.10.2025 | 3,86 | 3,90 | 3,73 | 3,87 | 1,84% | 84.816,00 |
| 21.10.2025 | 3,74 | 3,89 | 3,69 | 3,80 | 1,60% | 146.065,00 |
| 20.10.2025 | 3,86 | 3,96 | 3,69 | 3,74 | -1,96% | 108.978,00 |
| 17.10.2025 | 3,72 | 3,81 | 3,71 | 3,81 | 3,11% | - |
| 16.10.2025 | 3,64 | 3,74 | 3,63 | 3,70 | -0,54% | 109.875,00 |
| 15.10.2025 | 3,75 | 3,75 | 3,65 | 3,72 | 0,27% | 75.479,00 |
| 14.10.2025 | 3,65 | 3,73 | 3,61 | 3,71 | 0,54% | 55.027,00 |
| 13.10.2025 | 3,66 | 3,69 | 3,62 | 3,69 | 1,37% | 100.965,00 |
| 10.10.2025 | 3,49 | 3,73 | 3,45 | 3,64 | 4,90% | 634.814,00 |
| 09.10.2025 | 3,47 | 3,53 | 3,47 | 3,47 | 0,00% | 39.338,00 |
| 08.10.2025 | 3,44 | 3,51 | 3,38 | 3,47 | 2,36% | 43.104,00 |
| 07.10.2025 | 3,38 | 3,48 | 3,38 | 3,39 | -0,88% | 47.525,00 |
| 06.10.2025 | 3,50 | 3,50 | 3,40 | 3,42 | -1,72% | 53.120,00 |
| 03.10.2025 | 3,35 | 3,48 | 3,33 | 3,48 | 4,50% | 124.501,00 |
| 02.10.2025 | 3,25 | 3,35 | 3,25 | 3,33 | 1,52% | 59.134,00 |
| 01.10.2025 | 3,27 | 3,35 | 3,23 | 3,28 | -0,61% | 103.080,00 |
| 30.09.2025 | 3,25 | 3,30 | 3,20 | 3,30 | 0,61% | 73.765,00 |
| 29.09.2025 | 3,33 | 3,34 | 3,27 | 3,28 | -1,20% | 41.607,00 |
| 26.09.2025 | 3,34 | 3,34 | 3,30 | 3,32 | -0,30% | 27.551,00 |
| 25.09.2025 | 3,42 | 3,42 | 3,27 | 3,33 | -1,77% | 63.855,00 |
| 24.09.2025 | 3,30 | 3,43 | 3,30 | 3,39 | 1,80% | 56.224,00 |
| 23.09.2025 | 3,26 | 3,37 | 3,26 | 3,33 | 1,83% | 61.949,00 |
| 22.09.2025 | 3,15 | 3,29 | 3,14 | 3,27 | 3,48% | 99.494,00 |
| 19.09.2025 | 3,25 | 3,25 | 3,12 | 3,16 | -2,17% | 75.469,00 |
| 18.09.2025 | 3,25 | 3,25 | 3,19 | 3,23 | 0,31% | 46.557,00 |
| 17.09.2025 | 3,25 | 3,25 | 3,19 | 3,22 | -0,92% | 43.768,00 |
| 16.09.2025 | 3,34 | 3,34 | 3,18 | 3,25 | -2,69% | 70.230,00 |
| 15.09.2025 | 3,48 | 3,49 | 3,30 | 3,34 | -3,75% | 58.980,00 |
| 12.09.2025 | 3,38 | 3,47 | 3,35 | 3,47 | 2,66% | 47.383,00 |
| 11.09.2025 | 3,35 | 3,41 | 3,35 | 3,38 | 0,00% | 35.348,00 |
| 10.09.2025 | 3,40 | 3,41 | 3,32 | 3,38 | 0,00% | 57.009,00 |
| 09.09.2025 | 3,37 | 3,44 | 3,33 | 3,38 | -0,59% | 43.926,00 |
| 08.09.2025 | 3,32 | 3,40 | 3,26 | 3,40 | 2,72% | 59.873,00 |
| 05.09.2025 | 3,31 | 3,31 | 3,24 | 3,31 | 0,30% | 15.599,00 |
| 04.09.2025 | 3,30 | 3,30 | 3,24 | 3,30 | 0,30% | 11.553,00 |
| 03.09.2025 | 3,34 | 3,35 | 3,26 | 3,29 | -1,79% | 41.295,00 |
| 02.09.2025 | 3,35 | 3,35 | 3,30 | 3,35 | 0,60% | 26.141,00 |
| 29.08.2025 | 3,32 | 3,35 | 3,30 | 3,33 | -0,89% | 12.801,00 |
| 28.08.2025 | 3,36 | 3,38 | 3,31 | 3,36 | -0,59% | 15.837,00 |
| 27.08.2025 | 3,30 | 3,43 | 3,28 | 3,38 | 1,81% | 99.421,00 |
| 26.08.2025 | 3,25 | 3,33 | 3,25 | 3,32 | 1,53% | 49.232,00 |
| 25.08.2025 | 3,29 | 3,29 | 3,25 | 3,27 | -0,91% | 16.303,00 |
| 22.08.2025 | 3,28 | 3,32 | 3,25 | 3,30 | 0,92% | 42.984,00 |
| 21.08.2025 | 3,26 | 3,30 | 3,23 | 3,27 | -0,61% | 25.868,00 |
| 20.08.2025 | 3,25 | 3,29 | 3,22 | 3,29 | 1,23% | 35.370,00 |
| 19.08.2025 | 3,35 | 3,35 | 3,22 | 3,25 | -1,22% | 81.832,00 |
| 18.08.2025 | 3,19 | 3,33 | 3,18 | 3,29 | 4,11% | 78.332,00 |
| 15.08.2025 | 3,11 | 3,19 | 3,09 | 3,16 | -0,63% | 30.405,00 |
| 14.08.2025 | 3,01 | 3,18 | 3,01 | 3,18 | 0,95% | 41.343,00 |
| 13.08.2025 | 3,05 | 3,15 | 3,05 | 3,15 | 3,28% | 173.335,00 |
| 12.08.2025 | 3,06 | 3,06 | 2,96 | 3,05 | 0,99% | 52.912,00 |
| 11.08.2025 | 3,01 | 3,08 | 2,98 | 3,02 | 0,00% | 237.756,00 |
| 08.08.2025 | 2,96 | 3,02 | 2,89 | 3,02 | 2,37% | 196.424,00 |
| 07.08.2025 | 2,93 | 2,95 | 2,88 | 2,95 | 1,72% | 30.406,00 |
| 06.08.2025 | 2,88 | 2,93 | 2,85 | 2,90 | 1,05% | 73.758,00 |
| 05.08.2025 | 2,88 | 2,88 | 2,81 | 2,87 | -0,35% | 29.560,00 |
| 04.08.2025 | 2,80 | 2,88 | 2,80 | 2,88 | 2,86% | 35.502,00 |
| 01.08.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -0,36% | 28.897,00 |
| 31.07.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -1,40% | 13.508,00 |
| 30.07.2025 | 2,87 | 2,90 | 2,80 | 2,85 | -2,06% | 214.150,00 |
| 29.07.2025 | 2,85 | 2,91 | 2,84 | 2,91 | 2,46% | 98.613,00 |
| 28.07.2025 | 2,99 | 2,99 | 2,84 | 2,84 | -4,70% | 94.768,00 |
| 25.07.2025 | 2,98 | 2,98 | 2,88 | 2,98 | -1,32% | 243.552,00 |
| 24.07.2025 | 2,94 | 3,02 | 2,85 | 3,02 | 2,37% | 274.342,00 |
| 23.07.2025 | 2,90 | 2,95 | 2,85 | 2,95 | 2,43% | 114.283,00 |
| 22.07.2025 | 3,00 | 3,00 | 2,88 | 2,88 | -4,00% | 122.936,00 |
| 21.07.2025 | 2,96 | 3,00 | 2,92 | 3,00 | 0,33% | 89.812,00 |
| 18.07.2025 | 3,04 | 3,05 | 2,96 | 2,99 | -0,99% | 89.309,00 |
| 17.07.2025 | 2,92 | 3,02 | 2,90 | 3,02 | 3,07% | 332.101,00 |
| 16.07.2025 | 2,88 | 2,93 | 2,86 | 2,93 | 0,69% | 43.550,00 |
| 15.07.2025 | 2,86 | 2,93 | 2,81 | 2,91 | 1,04% | 132.726,00 |
| 14.07.2025 | 2,93 | 2,93 | 2,83 | 2,88 | -1,71% | 87.686,00 |
| 11.07.2025 | 2,86 | 2,93 | 2,86 | 2,93 | 2,45% | 87.136,00 |
| 10.07.2025 | 2,91 | 2,91 | 2,85 | 2,86 | -0,69% | 60.322,00 |
| 09.07.2025 | 2,88 | 2,91 | 2,83 | 2,88 | 0,35% | 81.806,00 |
| 08.07.2025 | 2,89 | 2,89 | 2,84 | 2,87 | -0,69% | 22.877,00 |
| 07.07.2025 | 2,91 | 2,91 | 2,82 | 2,89 | 0,00% | 120.754,00 |
| 03.07.2025 | 2,85 | 2,90 | 2,84 | 2,89 | 1,40% | 18.927,00 |
| 02.07.2025 | 2,84 | 2,90 | 2,83 | 2,85 | 1,42% | 148.563,00 |