1,980€
3,13%
Echtzeit-Aktienkurs Adways Inc.
Bid:
Ask:
Aktienkurse zur Adways Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 1,99 | 2,00 | 1,98 | 1,99 | 0,51% | - |
| 24.06.2025 | 1,96 | 1,98 | 1,94 | 1,98 | 3,95% | - |
| 23.06.2025 | 1,89 | 1,91 | 1,89 | 1,90 | 0,80% | - |
| 20.06.2025 | 1,90 | 1,91 | 1,88 | 1,89 | -4,07% | - |
| 19.06.2025 | 1,98 | 1,99 | 1,97 | 1,97 | -0,76% | - |
| 18.06.2025 | 2,00 | 2,00 | 1,98 | 1,98 | 2,59% | - |
| 17.06.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -1,03% | - |
| 16.06.2025 | 1,96 | 1,96 | 1,95 | 1,95 | 4,00% | - |
| 13.06.2025 | 1,89 | 1,89 | 1,87 | 1,88 | -4,09% | - |
| 12.06.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 2,62% | - |
| 11.06.2025 | 1,93 | 1,94 | 1,91 | 1,91 | -0,52% | - |
| 10.06.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 1,59% | - |
| 09.06.2025 | 1,89 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 06.06.2025 | 1,88 | 1,89 | 1,87 | 1,89 | -2,33% | - |
| 05.06.2025 | 1,96 | 1,96 | 1,93 | 1,93 | -0,77% | - |
| 04.06.2025 | 1,95 | 1,95 | 1,94 | 1,95 | 1,57% | - |
| 03.06.2025 | 1,91 | 1,93 | 1,91 | 1,92 | -13,35% | - |
| 02.06.2025 | 2,24 | 2,25 | 2,11 | 2,21 | 25,21% | 2.000,00 |
| 30.05.2025 | 1,80 | 1,80 | 1,75 | 1,77 | 5,06% | - |
| 29.05.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -2,61% | - |
| 28.05.2025 | 1,74 | 1,74 | 1,72 | 1,73 | -0,58% | - |
| 27.05.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 1,17% | - |
| 26.05.2025 | 1,72 | 1,72 | 1,71 | 1,72 | 1,48% | - |
| 23.05.2025 | 1,70 | 1,71 | 1,68 | 1,69 | 1,50% | - |
| 22.05.2025 | 1,63 | 1,68 | 1,63 | 1,67 | 0,91% | - |
| 21.05.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -4,90% | - |
| 20.05.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -5,96% | - |
| 19.05.2025 | 1,84 | 1,85 | 1,83 | 1,85 | -1,86% | - |
| 16.05.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 0,80% | - |
| 15.05.2025 | 1,89 | 1,89 | 1,85 | 1,87 | -0,80% | - |
| 14.05.2025 | 1,89 | 1,90 | 1,88 | 1,88 | -1,83% | - |
| 13.05.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 0,00% | - |
| 12.05.2025 | 1,85 | 1,92 | 1,85 | 1,92 | 4,93% | - |
| 09.05.2025 | 1,83 | 1,84 | 1,81 | 1,83 | 15,14% | - |
| 08.05.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -1,86% | - |
| 07.05.2025 | 1,62 | 1,63 | 1,59 | 1,62 | 4,19% | - |
| 06.05.2025 | 1,52 | 1,56 | 1,52 | 1,55 | -0,96% | - |
| 05.05.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,64% | - |
| 02.05.2025 | 1,53 | 1,56 | 1,53 | 1,56 | -4,31% | - |
| 30.04.2025 | 1,62 | 1,63 | 1,60 | 1,63 | -4,69% | - |
| 29.04.2025 | 1,71 | 1,71 | 1,69 | 1,71 | 0,59% | - |
| 28.04.2025 | 1,68 | 1,70 | 1,67 | 1,70 | -0,59% | - |
| 25.04.2025 | 1,70 | 1,71 | 1,68 | 1,71 | -2,01% | - |
| 24.04.2025 | 1,72 | 1,74 | 1,70 | 1,74 | -3,06% | - |
| 23.04.2025 | 1,78 | 1,81 | 1,77 | 1,80 | -1,10% | - |
| 22.04.2025 | 1,74 | 1,83 | 1,74 | 1,82 | 9,67% | - |
| 17.04.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 1,53% | - |
| 16.04.2025 | 1,63 | 1,66 | 1,61 | 1,63 | -3,83% | - |
| 15.04.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 0,59% | - |
| 14.04.2025 | 1,68 | 1,70 | 1,66 | 1,69 | 0,90% | - |
| 11.04.2025 | 1,67 | 1,70 | 1,59 | 1,67 | 7,05% | - |
| 10.04.2025 | 1,67 | 1,68 | 1,51 | 1,56 | -12,61% | - |
| 09.04.2025 | 1,55 | 1,81 | 1,51 | 1,79 | 10,19% | - |
| 08.04.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 8,72% | - |
| 07.04.2025 | 1,38 | 1,51 | 1,36 | 1,49 | -5,99% | - |
| 04.04.2025 | 1,58 | 1,60 | 1,57 | 1,59 | -4,80% | - |
| 03.04.2025 | 1,67 | 1,68 | 1,65 | 1,67 | -1,77% | - |
| 02.04.2025 | 1,70 | 1,71 | 1,69 | 1,70 | -0,88% | - |
| 01.04.2025 | 1,71 | 1,72 | 1,71 | 1,71 | -0,29% | - |
| 31.03.2025 | 1,73 | 1,73 | 1,71 | 1,72 | -2,00% | - |
| 28.03.2025 | 1,76 | 1,76 | 1,75 | 1,75 | 0,00% | - |
| 27.03.2025 | 1,77 | 1,77 | 1,75 | 1,75 | -0,28% | - |
| 26.03.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 1,74% | - |
| 25.03.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 24.03.2025 | 1,72 | 1,73 | 1,71 | 1,72 | -1,15% | - |
| 21.03.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,29% | - |
| 20.03.2025 | 1,73 | 1,74 | 1,73 | 1,73 | 0,29% | - |
| 19.03.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -0,29% | - |
| 18.03.2025 | 1,73 | 1,74 | 1,72 | 1,73 | -0,57% | - |
| 17.03.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -0,29% | - |
| 14.03.2025 | 1,75 | 1,75 | 1,73 | 1,75 | 0,00% | - |
| 13.03.2025 | 1,75 | 1,76 | 1,74 | 1,75 | -0,29% | - |
| 12.03.2025 | 1,75 | 1,75 | 1,74 | 1,75 | -0,57% | - |
| 11.03.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -1,40% | - |
| 10.03.2025 | 1,75 | 1,80 | 1,75 | 1,79 | 1,71% | - |
| 07.03.2025 | 1,73 | 1,77 | 1,73 | 1,76 | -1,40% | - |
| 06.03.2025 | 1,78 | 1,79 | 1,78 | 1,78 | 1,42% | - |
| 05.03.2025 | 1,74 | 1,78 | 1,74 | 1,76 | 0,00% | - |
| 04.03.2025 | 1,78 | 1,79 | 1,75 | 1,76 | -2,77% | - |
| 03.03.2025 | 1,76 | 1,81 | 1,76 | 1,81 | 0,00% | - |
| 28.02.2025 | 1,81 | 1,81 | 1,80 | 1,81 | -2,96% | - |
| 27.02.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 4,20% | - |
| 26.02.2025 | 1,74 | 1,79 | 1,74 | 1,79 | -0,28% | - |
| 25.02.2025 | 1,80 | 1,81 | 1,79 | 1,79 | -1,10% | - |
| 24.02.2025 | 1,81 | 1,83 | 1,81 | 1,81 | -0,82% | - |
| 21.02.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 0,00% | - |
| 20.02.2025 | 1,84 | 1,84 | 1,83 | 1,83 | 0,00% | - |
| 19.02.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 1,67% | - |
| 18.02.2025 | 1,80 | 1,81 | 1,80 | 1,80 | 0,56% | - |
| 17.02.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 1,71% | - |
| 14.02.2025 | 1,72 | 1,76 | 1,72 | 1,76 | -2,23% | - |
| 13.02.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 2,87% | - |
| 12.02.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -6,18% | - |
| 11.02.2025 | 1,84 | 1,88 | 1,84 | 1,86 | -1,06% | - |
| 10.02.2025 | 1,88 | 1,88 | 1,87 | 1,88 | -1,83% | - |
| 07.02.2025 | 1,86 | 1,92 | 1,86 | 1,92 | 0,26% | - |
| 06.02.2025 | 1,90 | 1,92 | 1,90 | 1,91 | 2,41% | - |
| 05.02.2025 | 1,87 | 1,88 | 1,87 | 1,87 | 1,63% | - |
| 04.02.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 0,00% | - |
| 03.02.2025 | 1,84 | 1,85 | 1,81 | 1,84 | 0,00% | - |