1,975€
3,40%
Echtzeit-Aktienkurs Adways Inc.
Bid:
Ask:
Aktienkurse zur Adways Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 1,98 | 1,99 | 1,93 | 1,97 | 3,14% | - |
| 24.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,80% | - |
| 23.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 20.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,15% | - |
| 19.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 18.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,66% | - |
| 17.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 16.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 4,37% | - |
| 13.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -4,19% | - |
| 12.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 11.06.2025 | 1,87 | 1,93 | 1,87 | 1,93 | 3,76% | 1.000,00 |
| 10.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 09.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 06.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -3,68% | - |
| 05.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 04.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 03.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -16,52% | - |
| 02.06.2025 | 2,16 | 2,24 | 2,16 | 2,24 | 29,48% | 1.000,00 |
| 30.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 5,49% | - |
| 29.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 28.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 27.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 26.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 23.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 22.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 21.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 20.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,03% | - |
| 19.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 16.05.2025 | 1,80 | 1,83 | 1,80 | 1,83 | -0,54% | - |
| 15.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 14.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 13.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 12.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,98% | - |
| 09.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 12,82% | - |
| 08.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 07.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 06.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 05.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 02.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -6,33% | - |
| 30.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 29.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 28.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 25.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 24.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 23.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 22.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 8,81% | - |
| 17.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 16.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 15.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 14.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 11.04.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -0,62% | - |
| 10.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 8,00% | - |
| 09.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 08.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 6,85% | - |
| 07.04.2025 | 1,45 | 1,46 | 1,45 | 1,46 | -4,58% | - |
| 04.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -5,56% | - |
| 03.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 02.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 01.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 31.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 28.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 27.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 26.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 25.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 24.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | 100,00 |
| 21.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 20.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 19.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 18.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 17.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 14.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 13.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 12.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 11.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 10.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 07.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 06.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 05.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 04.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 03.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 28.02.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -3,33% | - |
| 27.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 4,05% | - |
| 26.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 25.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 24.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 21.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |
| 20.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 19.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 18.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 17.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 14.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 13.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 12.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -6,56% | - |
| 11.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 10.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 07.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 06.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 05.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | - |
| 04.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 03.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |