2,673$
-0,63%
Echtzeit-Aktienkurs Avalon Globocare Corp
Bid:
Ask:
Aktienkurse zur Avalon Globocare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 2,70 | 2,77 | 2,63 | 2,69 | -1,10% | 110.903,00 |
| 18.09.2025 | 2,69 | 2,78 | 2,67 | 2,72 | 4,21% | 64.936,00 |
| 17.09.2025 | 2,67 | 2,79 | 2,61 | 2,61 | -3,33% | 63.079,00 |
| 16.09.2025 | 2,68 | 2,79 | 2,62 | 2,70 | 3,85% | 54.825,00 |
| 15.09.2025 | 2,84 | 2,87 | 2,60 | 2,60 | -7,14% | 103.695,00 |
| 12.09.2025 | 2,79 | 2,90 | 2,72 | 2,80 | 2,94% | 98.327,00 |
| 11.09.2025 | 2,56 | 2,81 | 2,49 | 2,72 | 8,80% | 214.998,00 |
| 10.09.2025 | 2,43 | 2,60 | 2,40 | 2,50 | 0,00% | 104.467,00 |
| 09.09.2025 | 2,39 | 2,63 | 2,32 | 2,50 | 6,16% | 131.539,00 |
| 08.09.2025 | 2,37 | 2,44 | 2,30 | 2,36 | 1,51% | 86.251,00 |
| 05.09.2025 | 2,13 | 2,35 | 2,13 | 2,32 | 4,50% | 101.218,00 |
| 04.09.2025 | 2,11 | 2,28 | 2,06 | 2,22 | 7,25% | 149.329,00 |
| 03.09.2025 | 1,98 | 2,09 | 1,98 | 2,07 | 1,97% | 39.281,00 |
| 02.09.2025 | 1,97 | 2,14 | 1,97 | 2,03 | 0,50% | 66.093,00 |
| 29.08.2025 | 2,18 | 2,18 | 1,97 | 2,02 | -5,16% | 78.065,00 |
| 28.08.2025 | 2,10 | 2,19 | 2,05 | 2,13 | 2,90% | 72.651,00 |
| 27.08.2025 | 2,06 | 2,14 | 2,04 | 2,07 | -1,43% | 31.733,00 |
| 26.08.2025 | 2,10 | 2,16 | 2,05 | 2,10 | -1,41% | 40.407,00 |
| 25.08.2025 | 2,13 | 2,17 | 2,08 | 2,13 | -0,47% | 37.681,00 |
| 22.08.2025 | 2,12 | 2,20 | 2,08 | 2,14 | 2,39% | 50.871,00 |
| 21.08.2025 | 2,00 | 2,10 | 1,99 | 2,09 | 5,03% | 27.812,00 |
| 20.08.2025 | 2,03 | 2,04 | 1,91 | 1,99 | -1,97% | 34.337,00 |
| 19.08.2025 | 2,14 | 2,20 | 2,02 | 2,03 | -5,36% | 94.614,00 |
| 18.08.2025 | 2,25 | 2,25 | 2,12 | 2,15 | -5,92% | 52.988,00 |
| 15.08.2025 | 2,25 | 2,30 | 2,22 | 2,28 | 4,11% | 37.842,00 |
| 14.08.2025 | 2,17 | 2,24 | 2,17 | 2,19 | -2,67% | 36.485,00 |
| 13.08.2025 | 2,23 | 2,27 | 2,18 | 2,25 | 4,65% | 73.713,00 |
| 12.08.2025 | 2,20 | 2,25 | 2,06 | 2,15 | -3,59% | 123.935,00 |
| 11.08.2025 | 2,22 | 2,30 | 2,19 | 2,23 | 0,45% | 69.591,00 |
| 08.08.2025 | 2,29 | 2,36 | 2,15 | 2,22 | -5,93% | 76.812,00 |
| 07.08.2025 | 2,64 | 2,64 | 2,29 | 2,36 | -7,81% | 143.275,00 |
| 06.08.2025 | 2,42 | 2,64 | 2,34 | 2,56 | 6,22% | 182.268,00 |
| 05.08.2025 | 2,28 | 2,46 | 2,22 | 2,41 | 6,64% | 156.914,00 |
| 04.08.2025 | 2,19 | 2,29 | 2,02 | 2,26 | 4,63% | 216.133,00 |
| 01.08.2025 | 1,94 | 2,24 | 1,87 | 2,16 | 11,34% | 271.004,00 |
| 31.07.2025 | 2,04 | 2,05 | 1,90 | 1,94 | -6,73% | 169.950,00 |
| 30.07.2025 | 2,15 | 2,20 | 2,05 | 2,08 | -8,37% | 356.251,00 |
| 29.07.2025 | 2,50 | 2,52 | 2,22 | 2,27 | -23,57% | 690.494,00 |
| 28.07.2025 | 2,48 | 4,74 | 2,48 | 2,97 | 30,84% | 25.664.085,00 |
| 25.07.2025 | 2,25 | 2,28 | 2,20 | 2,27 | 0,89% | 75.040,00 |
| 24.07.2025 | 2,39 | 2,39 | 2,23 | 2,25 | -5,46% | 98.366,00 |
| 23.07.2025 | 2,49 | 2,49 | 2,36 | 2,38 | -1,65% | 53.517,00 |
| 22.07.2025 | 2,31 | 2,52 | 2,31 | 2,42 | 4,31% | 84.156,00 |
| 21.07.2025 | 2,22 | 2,35 | 2,19 | 2,32 | 7,41% | 92.499,00 |
| 18.07.2025 | 2,30 | 2,37 | 2,16 | 2,16 | -8,09% | 145.128,00 |
| 17.07.2025 | 2,37 | 2,48 | 2,15 | 2,35 | -2,89% | 314.938,00 |
| 16.07.2025 | 2,46 | 2,54 | 2,35 | 2,42 | -6,92% | 254.921,00 |
| 15.07.2025 | 2,70 | 2,70 | 2,33 | 2,60 | -4,06% | 514.312,00 |
| 14.07.2025 | 2,91 | 3,15 | 2,56 | 2,71 | 6,27% | 10.791.717,00 |
| 11.07.2025 | 2,59 | 2,73 | 2,54 | 2,55 | -1,54% | 147.283,00 |
| 10.07.2025 | 2,63 | 2,67 | 2,56 | 2,59 | -3,36% | 24.915,00 |
| 09.07.2025 | 2,66 | 2,74 | 2,59 | 2,68 | 2,68% | 24.584,00 |
| 08.07.2025 | 2,54 | 2,68 | 2,52 | 2,61 | 2,35% | 69.483,00 |
| 07.07.2025 | 2,65 | 2,74 | 2,52 | 2,55 | -4,85% | 81.906,00 |
| 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% | 11.940,00 |
| 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% | 6.531,00 |
| 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 |