2,680$
-3,42%
Echtzeit-Aktienkurs Avalon Globocare Corp
Bid:
Ask:
Aktienkurse zur Avalon Globocare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,77 | 2,81 | 2,68 | 2,68 | -3,94% | 20.538,00 |
| 02.07.2025 | 2,78 | 2,83 | 2,73 | 2,79 | -1,06% | 38.547,00 |
| 01.07.2025 | 2,78 | 2,88 | 2,60 | 2,82 | 1,44% | 52.142,00 |
| 30.06.2025 | 2,79 | 3,00 | 2,66 | 2,78 | 0,00% | 151.699,00 |
| 27.06.2025 | 3,26 | 3,31 | 2,72 | 2,78 | -19,65% | 213.281,00 |
| 26.06.2025 | 3,69 | 3,88 | 3,20 | 3,46 | 0,87% | 1.193.892,00 |
| 25.06.2025 | 2,87 | 3,43 | 2,85 | 3,43 | 19,18% | 91.779,00 |
| 24.06.2025 | 2,95 | 2,95 | 2,78 | 2,88 | 3,90% | 11.310,00 |
| 23.06.2025 | 2,77 | 2,86 | 2,77 | 2,77 | 4,53% | 15.097,00 |
| 20.06.2025 | 3,03 | 3,03 | 2,65 | 2,65 | -9,56% | 38.103,00 |
| 18.06.2025 | 2,93 | 3,08 | 2,93 | 2,93 | -3,30% | 4.354,00 |
| 17.06.2025 | 2,90 | 3,09 | 2,90 | 3,03 | 1,00% | 4.637,00 |
| 16.06.2025 | 3,06 | 3,15 | 3,00 | 3,00 | -4,76% | 14.673,00 |
| 13.06.2025 | 3,00 | 3,15 | 2,95 | 3,15 | 4,30% | 12.902,00 |
| 12.06.2025 | 3,20 | 3,20 | 2,95 | 3,02 | -2,89% | 21.104,00 |
| 11.06.2025 | 3,25 | 3,28 | 3,10 | 3,11 | -0,96% | 7.175,00 |
| 10.06.2025 | 3,35 | 3,35 | 2,83 | 3,14 | -3,68% | 41.164,00 |
| 09.06.2025 | 3,40 | 3,42 | 3,25 | 3,26 | -4,40% | 13.252,00 |
| 06.06.2025 | 3,49 | 3,52 | 3,41 | 3,41 | -0,15% | 4.923,00 |
| 05.06.2025 | 3,51 | 3,62 | 3,42 | 3,42 | -2,43% | 6.614,00 |
| 04.06.2025 | 3,51 | 3,69 | 3,50 | 3,50 | 0,00% | 16.495,00 |
| 03.06.2025 | 3,60 | 3,69 | 3,50 | 3,50 | -3,85% | 8.700,00 |
| 02.06.2025 | 3,68 | 3,68 | 3,40 | 3,64 | -1,09% | 15.169,00 |
| 30.05.2025 | 3,74 | 3,74 | 3,68 | 3,68 | -0,54% | 5.934,00 |
| 29.05.2025 | 3,67 | 3,79 | 3,61 | 3,70 | 0,82% | 6.489,00 |
| 28.05.2025 | 3,72 | 3,72 | 3,61 | 3,67 | -2,00% | 6.521,00 |
| 27.05.2025 | 3,77 | 3,85 | 3,71 | 3,75 | -0,66% | 10.750,00 |
| 23.05.2025 | 3,74 | 3,89 | 3,74 | 3,77 | -1,82% | 6.373,00 |
| 22.05.2025 | 3,73 | 3,92 | 3,68 | 3,84 | 1,59% | 37.575,00 |
| 21.05.2025 | 3,89 | 3,92 | 3,61 | 3,78 | -1,31% | 8.604,00 |
| 20.05.2025 | 3,67 | 3,87 | 3,67 | 3,83 | -2,54% | 9.374,00 |
| 19.05.2025 | 3,72 | 3,95 | 3,72 | 3,93 | 5,65% | 21.806,00 |
| 16.05.2025 | 3,63 | 3,80 | 3,63 | 3,72 | 2,48% | 6.188,00 |
| 15.05.2025 | 3,66 | 3,72 | 3,52 | 3,63 | -3,71% | 12.312,00 |
| 14.05.2025 | 3,75 | 3,77 | 3,68 | 3,77 | -0,53% | 11.167,00 |
| 13.05.2025 | 3,81 | 3,85 | 3,70 | 3,79 | -2,07% | 15.596,00 |
| 12.05.2025 | 3,90 | 3,98 | 3,80 | 3,87 | -0,64% | 16.566,00 |
| 09.05.2025 | 3,64 | 3,92 | 3,64 | 3,90 | 3,87% | 19.998,00 |
| 08.05.2025 | 3,58 | 3,75 | 3,58 | 3,75 | 3,02% | 10.145,00 |
| 07.05.2025 | 3,59 | 3,70 | 3,57 | 3,64 | 0,28% | 4.635,00 |
| 06.05.2025 | 3,60 | 3,74 | 3,57 | 3,63 | -1,09% | 12.670,00 |
| 05.05.2025 | 3,73 | 3,99 | 3,50 | 3,67 | -4,68% | 59.774,00 |
| 02.05.2025 | 3,60 | 3,86 | 3,51 | 3,85 | 8,45% | 26.927,00 |
| 01.05.2025 | 3,81 | 3,81 | 3,50 | 3,55 | -4,83% | 16.665,00 |
| 30.04.2025 | 3,90 | 3,90 | 3,31 | 3,73 | -0,27% | 34.523,00 |
| 29.04.2025 | 4,15 | 4,36 | 3,56 | 3,74 | -7,65% | 138.723,00 |
| 28.04.2025 | 3,83 | 4,43 | 3,64 | 4,05 | 9,16% | 244.835,00 |
| 25.04.2025 | 3,40 | 3,76 | 3,31 | 3,71 | 9,28% | 38.090,00 |
| 24.04.2025 | 3,34 | 3,99 | 3,31 | 3,40 | 2,57% | 137.113,00 |
| 23.04.2025 | 3,35 | 3,49 | 3,23 | 3,31 | 3,44% | 27.085,00 |
| 22.04.2025 | 3,34 | 3,34 | 3,12 | 3,20 | -0,93% | 13.136,00 |
| 21.04.2025 | 3,50 | 3,52 | 3,15 | 3,23 | -9,52% | 33.465,00 |
| 17.04.2025 | 3,86 | 3,90 | 3,52 | 3,57 | -8,46% | 50.504,00 |
| 16.04.2025 | 4,00 | 5,25 | 3,81 | 3,90 | -0,03% | 473.330,00 |
| 15.04.2025 | 3,75 | 4,01 | 3,74 | 3,90 | 2,94% | 22.852,00 |
| 14.04.2025 | 3,74 | 3,90 | 3,66 | 3,79 | 1,88% | 30.004,00 |
| 11.04.2025 | 3,50 | 3,90 | 3,50 | 3,72 | -0,53% | 30.798,00 |
| 10.04.2025 | 4,50 | 4,60 | 3,62 | 3,74 | -6,50% | 176.772,00 |
| 09.04.2025 | 4,00 | 4,19 | 3,90 | 4,00 | 2,30% | 41.165,00 |
| 08.04.2025 | 3,90 | 4,10 | 3,90 | 3,91 | -1,26% | 6.513,00 |
| 07.04.2025 | 3,99 | 4,13 | 3,90 | 3,96 | 1,54% | 23.421,00 |
| 04.04.2025 | 4,80 | 4,91 | 3,82 | 3,90 | -18,08% | 55.894,00 |
| 03.04.2025 | 4,88 | 4,95 | 4,75 | 4,76 | -0,81% | 19.960,00 |
| 02.04.2025 | 4,88 | 4,99 | 4,80 | 4,80 | -1,64% | 24.081,00 |
| 01.04.2025 | 4,99 | 5,00 | 4,80 | 4,88 | 1,67% | 14.725,00 |
| 31.03.2025 | 5,18 | 5,28 | 4,80 | 4,80 | -8,92% | 26.417,00 |
| 28.03.2025 | 5,27 | 5,35 | 5,21 | 5,27 | -0,94% | 7.567,00 |
| 27.03.2025 | 5,65 | 5,65 | 5,25 | 5,32 | -6,67% | 25.910,00 |
| 26.03.2025 | 5,51 | 5,99 | 5,18 | 5,70 | 2,51% | 37.764,00 |
| 25.03.2025 | 5,93 | 6,03 | 5,40 | 5,56 | -6,86% | 33.813,00 |
| 24.03.2025 | 6,10 | 6,10 | 5,90 | 5,97 | -5,09% | 14.903,00 |
| 21.03.2025 | 6,49 | 6,49 | 5,80 | 6,29 | -1,72% | 43.949,00 |
| 20.03.2025 | 7,04 | 7,89 | 6,38 | 6,40 | -2,14% | 116.628,00 |
| 19.03.2025 | 4,95 | 6,72 | 4,93 | 6,54 | 35,97% | 79.263,00 |
| 18.03.2025 | 4,95 | 4,95 | 4,80 | 4,81 | -1,64% | 19.138,00 |
| 17.03.2025 | 4,91 | 5,04 | 4,74 | 4,89 | 0,00% | 49.122,00 |
| 14.03.2025 | 4,68 | 5,87 | 4,51 | 4,89 | 8,67% | 69.043,00 |
| 13.03.2025 | 4,74 | 4,74 | 4,36 | 4,50 | -7,79% | 21.140,00 |
| 12.03.2025 | 4,71 | 5,00 | 4,70 | 4,88 | 5,17% | 29.805,00 |
| 11.03.2025 | 5,49 | 5,49 | 4,60 | 4,64 | -15,48% | 72.971,00 |
| 10.03.2025 | 5,95 | 6,28 | 5,16 | 5,49 | -24,07% | 189.892,00 |
| 07.03.2025 | 11,51 | 11,51 | 5,22 | 7,23 | -33,67% | 577.548,00 |
| 06.03.2025 | 9,68 | 11,60 | 9,68 | 10,90 | 12,60% | 113.148,00 |
| 05.03.2025 | 10,66 | 11,39 | 9,11 | 9,68 | -9,45% | 122.246,00 |
| 04.03.2025 | 9,38 | 11,66 | 9,38 | 10,69 | 18,65% | 339.578,00 |
| 03.03.2025 | 7,65 | 9,09 | 7,65 | 9,01 | 24,28% | 259.002,00 |
| 28.02.2025 | 7,10 | 7,82 | 7,10 | 7,25 | -2,03% | 51.467,00 |
| 27.02.2025 | 9,30 | 9,69 | 6,59 | 7,40 | -11,16% | 246.253,00 |
| 26.02.2025 | 6,55 | 9,69 | 6,55 | 8,33 | 28,35% | 330.881,00 |
| 25.02.2025 | 5,99 | 7,31 | 5,99 | 6,49 | 13,86% | 300.841,00 |
| 24.02.2025 | 5,40 | 6,22 | 5,40 | 5,70 | 5,17% | 110.304,00 |
| 21.02.2025 | 5,01 | 5,62 | 4,91 | 5,42 | 10,61% | 100.288,00 |
| 20.02.2025 | 4,40 | 5,00 | 4,40 | 4,90 | 10,36% | 65.832,00 |
| 19.02.2025 | 4,19 | 4,66 | 4,05 | 4,44 | 6,47% | 57.871,00 |
| 18.02.2025 | 3,78 | 4,46 | 3,58 | 4,17 | 13,01% | 154.732,00 |
| 14.02.2025 | 3,75 | 3,75 | 3,48 | 3,69 | -0,81% | 5.276,00 |
| 13.02.2025 | 3,50 | 3,72 | 3,33 | 3,72 | 5,08% | 10.752,00 |
| 12.02.2025 | 3,43 | 3,55 | 3,36 | 3,54 | -0,56% | 7.691,00 |
| 11.02.2025 | 3,53 | 3,60 | 3,41 | 3,56 | 0,75% | 12.214,00 |
| 10.02.2025 | 3,63 | 3,63 | 3,42 | 3,53 | -2,66% | 5.369,00 |