1,820€
-36,36%
Echtzeit-Aktienkurs AVAX SA NAM. EO 0,30
Bid:
Ask:
Aktienkurse zur AVAX SA NAM. EO 0,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,29 | 2,34 | 2,22 | 2,31 | 0,88% | - |
| 27.02.2025 | 2,38 | 2,42 | 2,28 | 2,29 | -4,11% | - |
| 26.02.2025 | 2,27 | 2,39 | 2,25 | 2,38 | 5,21% | - |
| 25.02.2025 | 2,29 | 2,29 | 2,21 | 2,27 | -0,96% | - |
| 24.02.2025 | 2,26 | 2,35 | 2,21 | 2,29 | 1,28% | - |
| 21.02.2025 | 2,20 | 2,28 | 2,20 | 2,26 | 2,78% | - |
| 20.02.2025 | 2,15 | 2,23 | 2,14 | 2,20 | 2,23% | - |
| 19.02.2025 | 2,19 | 2,31 | 2,15 | 2,15 | -1,74% | - |
| 18.02.2025 | 2,19 | 2,20 | 2,14 | 2,19 | 0,09% | - |
| 17.02.2025 | 2,15 | 2,19 | 2,10 | 2,19 | 1,44% | - |
| 14.02.2025 | 2,13 | 2,17 | 2,13 | 2,15 | 0,80% | - |
| 13.02.2025 | 2,06 | 2,16 | 2,06 | 2,14 | 3,84% | - |
| 12.02.2025 | 1,96 | 2,08 | 1,96 | 2,06 | 5,21% | - |
| 11.02.2025 | 1,95 | 1,99 | 1,94 | 1,96 | 0,10% | - |
| 10.02.2025 | 1,88 | 1,96 | 1,85 | 1,95 | 3,94% | - |
| 07.02.2025 | 1,89 | 1,91 | 1,88 | 1,88 | -0,27% | - |
| 06.02.2025 | 1,39 | 1,92 | 1,39 | 1,89 | 0,96% | - |
| 05.02.2025 | 1,36 | 1,89 | 1,36 | 1,87 | 2,98% | - |
| 04.02.2025 | 1,84 | 1,88 | 1,78 | 1,81 | -1,25% | - |
| 03.02.2025 | 1,93 | 1,93 | 1,83 | 1,84 | -4,77% | - |
| 31.01.2025 | 1,97 | 1,99 | 1,93 | 1,93 | -2,33% | - |
| 30.01.2025 | 1,99 | 2,00 | 1,94 | 1,97 | -0,60% | 20,00 |
| 29.01.2025 | 1,95 | 2,01 | 1,94 | 1,99 | 2,06% | - |
| 28.01.2025 | 1,46 | 1,98 | 1,46 | 1,95 | -0,21% | - |
| 27.01.2025 | 1,85 | 1,95 | 1,82 | 1,95 | 5,23% | - |
| 24.01.2025 | 1,83 | 1,86 | 1,83 | 1,85 | 1,31% | - |
| 23.01.2025 | 1,83 | 1,84 | 1,78 | 1,83 | 0,22% | - |
| 22.01.2025 | 1,88 | 1,90 | 1,81 | 1,83 | -3,13% | - |
| 21.01.2025 | 1,80 | 1,88 | 1,79 | 1,88 | 4,72% | - |
| 20.01.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,61% | - |
| 17.01.2025 | 1,79 | 1,83 | 1,79 | 1,81 | 1,06% | - |
| 16.01.2025 | 1,80 | 1,82 | 1,77 | 1,79 | -0,44% | - |
| 15.01.2025 | 1,80 | 1,84 | 1,79 | 1,80 | 0,11% | - |
| 14.01.2025 | 1,68 | 1,81 | 1,68 | 1,80 | 6,84% | - |
| 13.01.2025 | 1,70 | 1,70 | 1,66 | 1,68 | -1,06% | - |
| 10.01.2025 | 1,73 | 1,74 | 1,69 | 1,70 | -1,73% | - |
| 09.01.2025 | 1,76 | 1,78 | 1,73 | 1,73 | -1,87% | - |
| 08.01.2025 | 1,30 | 1,76 | 1,30 | 1,76 | 1,97% | - |
| 07.01.2025 | 1,70 | 1,73 | 1,69 | 1,73 | 1,77% | - |
| 06.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 03.01.2025 | 1,65 | 1,71 | 1,63 | 1,70 | 3,35% | - |
| 02.01.2025 | 1,15 | 1,65 | 1,15 | 1,64 | 7,31% | - |
| 30.12.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,92% | - |
| 27.12.2024 | 1,51 | 1,53 | 1,50 | 1,52 | 8,43% | - |
| 23.12.2024 | 1,51 | 1,52 | 1,30 | 1,40 | -6,85% | 5.000,00 |
| 20.12.2024 | 1,52 | 1,53 | 1,49 | 1,50 | -1,05% | - |
| 19.12.2024 | 1,54 | 1,54 | 1,50 | 1,52 | -1,30% | - |
| 18.12.2024 | 1,55 | 1,56 | 1,54 | 1,54 | -0,39% | - |
| 17.12.2024 | 1,51 | 1,56 | 1,50 | 1,55 | 2,32% | - |
| 16.12.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,27% | - |
| 13.12.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,27% | - |
| 12.12.2024 | 1,12 | 1,51 | 1,12 | 1,50 | -0,20% | - |
| 11.12.2024 | 1,50 | 1,52 | 1,49 | 1,51 | -4,75% | - |
| 10.12.2024 | 1,13 | 1,58 | 1,13 | 1,58 | 4,50% | - |
| 09.12.2024 | 1,49 | 1,52 | 1,48 | 1,51 | 1,68% | - |
| 06.12.2024 | 1,09 | 1,51 | 1,09 | 1,49 | 1,57% | - |
| 05.12.2024 | 1,44 | 1,47 | 1,43 | 1,46 | 2,02% | - |
| 04.12.2024 | 1,44 | 1,45 | 1,43 | 1,44 | -0,21% | - |
| 03.12.2024 | 1,08 | 1,47 | 1,08 | 1,44 | -0,14% | - |
| 02.12.2024 | 1,43 | 1,45 | 1,42 | 1,44 | 1,12% | - |
| 29.11.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -0,97% | - |
| 28.11.2024 | 1,43 | 1,47 | 1,43 | 1,44 | 0,77% | - |
| 27.11.2024 | 1,47 | 1,49 | 1,42 | 1,43 | -2,73% | - |
| 26.11.2024 | 1,40 | 1,47 | 1,39 | 1,47 | 5,24% | - |
| 25.11.2024 | 1,38 | 1,41 | 1,37 | 1,39 | 1,31% | - |
| 22.11.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,22% | - |
| 21.11.2024 | 1,36 | 1,38 | 1,36 | 1,37 | 0,88% | - |
| 20.11.2024 | 1,34 | 1,37 | 1,34 | 1,36 | 2,10% | - |
| 19.11.2024 | 1,39 | 1,40 | 1,33 | 1,33 | -3,82% | - |
| 18.11.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -1,70% | - |
| 15.11.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -0,98% | - |
| 14.11.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -0,77% | - |
| 13.11.2024 | 1,45 | 1,46 | 1,43 | 1,44 | -1,17% | 1.000,00 |
| 12.11.2024 | 1,47 | 1,47 | 1,45 | 1,45 | 10,00% | - |
| 11.11.2024 | 1,42 | 1,48 | 1,32 | 1,32 | -6,91% | - |
| 08.11.2024 | 1,06 | 1,44 | 1,06 | 1,42 | -0,56% | - |
| 07.11.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -0,07% | - |
| 06.11.2024 | 1,41 | 1,45 | 1,41 | 1,43 | 1,21% | - |
| 05.11.2024 | 1,04 | 1,44 | 1,04 | 1,41 | 0,64% | - |
| 04.11.2024 | 1,41 | 1,45 | 1,39 | 1,40 | -0,92% | - |
| 01.11.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 1,43% | - |
| 31.10.2024 | 1,40 | 1,42 | 1,39 | 1,39 | -0,64% | - |
| 30.10.2024 | 1,07 | 1,44 | 1,07 | 1,40 | -2,37% | - |
| 29.10.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 1,55% | - |
| 28.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 25.10.2024 | 1,42 | 1,44 | 1,39 | 1,42 | -0,56% | - |
| 24.10.2024 | 1,43 | 1,44 | 1,42 | 1,42 | -0,63% | - |
| 23.10.2024 | 1,45 | 1,47 | 1,43 | 1,43 | -0,90% | - |
| 22.10.2024 | 1,48 | 1,49 | 1,44 | 1,45 | -2,10% | - |
| 21.10.2024 | 1,48 | 1,50 | 1,47 | 1,48 | -0,20% | - |
| 18.10.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 1,65% | - |
| 17.10.2024 | 1,45 | 1,46 | 1,44 | 1,46 | 0,69% | - |
| 16.10.2024 | 1,44 | 1,46 | 1,44 | 1,45 | 0,07% | - |
| 15.10.2024 | 1,44 | 1,46 | 1,44 | 1,44 | 0,42% | - |
| 14.10.2024 | 1,08 | 1,45 | 1,08 | 1,44 | -0,62% | - |
| 11.10.2024 | 1,09 | 1,47 | 1,09 | 1,45 | -1,03% | - |
| 10.10.2024 | 1,46 | 1,48 | 1,46 | 1,46 | 0,14% | - |
| 09.10.2024 | 1,45 | 1,49 | 1,45 | 1,46 | 0,41% | - |
| 08.10.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -1,42% | - |
| 07.10.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -0,54% | - |