0,847$
0,71%
Echtzeit-Aktienkurs Avalon Globocare Corp
Bid:
Ask:
Aktienkurse zur Avalon Globocare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,84 | 0,88 | 0,82 | 0,88 | 3,61% | 56.225,00 |
| 12.02.2026 | 0,81 | 0,91 | 0,78 | 0,85 | 2,57% | 203.784,00 |
| 11.02.2026 | 0,69 | 0,84 | 0,68 | 0,83 | 16,42% | 146.335,00 |
| 10.02.2026 | 0,71 | 0,73 | 0,67 | 0,71 | 0,51% | 20.959,00 |
| 09.02.2026 | 0,61 | 0,74 | 0,61 | 0,71 | 11,43% | 138.463,00 |
| 06.02.2026 | 0,62 | 0,64 | 0,58 | 0,64 | 5,13% | 24.373,00 |
| 05.02.2026 | 0,63 | 0,66 | 0,52 | 0,60 | -6,15% | 78.826,00 |
| 04.02.2026 | 0,66 | 0,69 | 0,63 | 0,64 | -8,04% | 81.572,00 |
| 03.02.2026 | 0,72 | 0,72 | 0,66 | 0,70 | -4,39% | 91.734,00 |
| 02.02.2026 | 0,77 | 0,78 | 0,71 | 0,73 | -6,87% | 104.403,00 |
| 30.01.2026 | 0,79 | 0,79 | 0,75 | 0,79 | 0,42% | 38.998,00 |
| 29.01.2026 | 0,79 | 0,81 | 0,75 | 0,78 | -2,94% | 107.432,00 |
| 28.01.2026 | 0,81 | 0,81 | 0,76 | 0,81 | -0,44% | 60.555,00 |
| 27.01.2026 | 0,80 | 0,81 | 0,76 | 0,81 | -0,54% | 84.986,00 |
| 26.01.2026 | 0,83 | 0,84 | 0,78 | 0,81 | -1,88% | 181.357,00 |
| 23.01.2026 | 0,88 | 0,89 | 0,80 | 0,83 | -6,93% | 205.873,00 |
| 22.01.2026 | 0,89 | 0,93 | 0,86 | 0,89 | 1,63% | 314.524,00 |
| 21.01.2026 | 0,82 | 0,98 | 0,80 | 0,88 | -20,23% | 635.239,00 |
| 20.01.2026 | 1,17 | 1,19 | 1,02 | 1,10 | -5,98% | 7.062.311,00 |
| 16.01.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 2,63% | 11.745,00 |
| 15.01.2026 | 1,17 | 1,17 | 1,03 | 1,14 | 1,79% | 61.447,00 |
| 14.01.2026 | 1,12 | 1,15 | 1,03 | 1,12 | 0,90% | 48.430,00 |
| 13.01.2026 | 1,12 | 1,19 | 1,05 | 1,11 | -2,63% | 48.576,00 |
| 12.01.2026 | 1,29 | 1,30 | 1,13 | 1,14 | -10,24% | 43.140,00 |
| 09.01.2026 | 1,24 | 1,29 | 1,20 | 1,27 | 1,60% | 39.989,00 |
| 08.01.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 4,17% | 25.915,00 |
| 07.01.2026 | 1,23 | 1,25 | 1,20 | 1,20 | -3,23% | 47.324,00 |
| 06.01.2026 | 1,25 | 1,25 | 1,19 | 1,24 | -0,80% | 35.435,00 |
| 05.01.2026 | 1,27 | 1,28 | 1,17 | 1,25 | 0,00% | 42.495,00 |
| 02.01.2026 | 1,22 | 1,26 | 1,17 | 1,25 | 4,17% | 33.450,00 |
| 31.12.2025 | 1,23 | 1,23 | 1,19 | 1,20 | -4,76% | 34.994,00 |
| 30.12.2025 | 1,31 | 1,31 | 1,20 | 1,26 | -5,97% | 83.579,00 |
| 29.12.2025 | 1,34 | 1,43 | 1,27 | 1,34 | 0,75% | 189.496,00 |
| 26.12.2025 | 1,26 | 1,33 | 1,20 | 1,33 | 5,56% | 34.052,00 |
| 24.12.2025 | 1,27 | 1,27 | 1,20 | 1,26 | -1,56% | 22.621,00 |
| 23.12.2025 | 1,30 | 1,38 | 1,17 | 1,28 | -1,54% | 126.122,00 |
| 22.12.2025 | 1,20 | 1,40 | 1,17 | 1,30 | 6,56% | 105.487,00 |
| 19.12.2025 | 1,08 | 1,22 | 1,00 | 1,22 | 12,96% | 168.375,00 |
| 18.12.2025 | 0,89 | 1,16 | 0,89 | 1,08 | 21,70% | 643.124,00 |
| 17.12.2025 | 0,97 | 0,97 | 0,88 | 0,89 | -11,06% | 63.064,00 |
| 16.12.2025 | 1,02 | 1,02 | 0,90 | 1,00 | -1,21% | 131.340,00 |
| 15.12.2025 | 1,20 | 1,22 | 0,95 | 1,01 | -24,63% | 1.578.927,00 |
| 12.12.2025 | 1,38 | 1,43 | 1,34 | 1,34 | -2,90% | 33.995,00 |
| 11.12.2025 | 1,58 | 1,62 | 1,34 | 1,38 | -13,21% | 77.492,00 |
| 10.12.2025 | 1,69 | 1,74 | 1,53 | 1,59 | -7,02% | 95.590,00 |
| 09.12.2025 | 1,42 | 1,77 | 1,41 | 1,71 | 23,91% | 296.875,00 |
| 08.12.2025 | 1,46 | 1,53 | 1,37 | 1,38 | -5,48% | 18.757,00 |
| 05.12.2025 | 1,47 | 1,52 | 1,44 | 1,46 | 0,00% | 16.881,00 |
| 04.12.2025 | 1,33 | 1,48 | 1,32 | 1,46 | 12,31% | 54.395,00 |
| 03.12.2025 | 1,35 | 1,35 | 1,22 | 1,30 | -2,26% | 40.022,00 |
| 02.12.2025 | 1,36 | 1,47 | 1,31 | 1,33 | -2,21% | 11.606,00 |
| 01.12.2025 | 1,76 | 1,76 | 1,29 | 1,36 | -8,11% | 61.802,00 |
| 28.11.2025 | 1,47 | 1,50 | 1,41 | 1,48 | -0,67% | 72.415,00 |
| 26.11.2025 | 1,41 | 1,53 | 1,38 | 1,49 | 10,37% | 43.927,00 |
| 25.11.2025 | 1,31 | 1,36 | 1,21 | 1,35 | 3,05% | 79.035,00 |
| 24.11.2025 | 1,58 | 1,58 | 1,29 | 1,31 | -17,61% | 103.411,00 |
| 21.11.2025 | 1,62 | 1,62 | 1,54 | 1,59 | 2,58% | 15.732,00 |
| 20.11.2025 | 1,60 | 1,64 | 1,50 | 1,55 | 1,31% | 24.802,00 |
| 19.11.2025 | 1,55 | 1,56 | 1,52 | 1,53 | 0,66% | 8.159,00 |
| 18.11.2025 | 1,71 | 1,75 | 1,50 | 1,52 | -13,88% | 58.662,00 |
| 17.11.2025 | 1,87 | 1,88 | 1,76 | 1,77 | -2,49% | 34.468,00 |
| 14.11.2025 | 1,82 | 1,84 | 1,77 | 1,81 | -1,63% | 19.954,00 |
| 13.11.2025 | 1,99 | 1,99 | 1,82 | 1,84 | -8,00% | 53.491,00 |
| 12.11.2025 | 2,01 | 2,08 | 1,92 | 2,00 | 0,50% | 23.951,00 |
| 11.11.2025 | 2,00 | 2,04 | 1,99 | 1,99 | -1,14% | 9.056,00 |
| 10.11.2025 | 2,02 | 2,08 | 1,99 | 2,01 | -1,80% | 20.840,00 |
| 07.11.2025 | 2,00 | 2,05 | 1,89 | 2,05 | 1,49% | 26.047,00 |
| 06.11.2025 | 2,03 | 2,08 | 1,98 | 2,02 | -2,88% | 21.265,00 |
| 05.11.2025 | 1,99 | 2,08 | 1,97 | 2,08 | 6,12% | 24.462,00 |
| 04.11.2025 | 2,01 | 2,05 | 1,95 | 1,96 | -6,22% | 21.770,00 |
| 03.11.2025 | 2,10 | 2,13 | 2,04 | 2,09 | -1,42% | 30.275,00 |
| 31.10.2025 | 2,14 | 2,14 | 2,05 | 2,12 | -0,93% | 8.039,00 |
| 30.10.2025 | 2,04 | 2,14 | 2,01 | 2,14 | 3,38% | 29.506,00 |
| 29.10.2025 | 2,04 | 2,09 | 2,01 | 2,07 | -1,43% | 14.812,00 |
| 28.10.2025 | 2,17 | 2,17 | 2,07 | 2,10 | -4,11% | 32.574,00 |
| 27.10.2025 | 2,18 | 2,20 | 2,15 | 2,19 | -1,35% | 26.371,00 |
| 24.10.2025 | 2,22 | 2,24 | 2,16 | 2,22 | 0,00% | 26.342,00 |
| 23.10.2025 | 2,23 | 2,23 | 2,13 | 2,22 | 0,91% | 12.650,00 |
| 22.10.2025 | 2,23 | 2,26 | 2,15 | 2,20 | -3,93% | 54.377,00 |
| 21.10.2025 | 2,23 | 2,30 | 2,20 | 2,29 | 1,78% | 25.405,00 |
| 20.10.2025 | 2,21 | 2,27 | 2,19 | 2,25 | 0,45% | 42.822,00 |
| 17.10.2025 | 2,24 | 2,26 | 2,20 | 2,24 | -0,88% | 9.018,00 |
| 16.10.2025 | 2,25 | 2,38 | 2,19 | 2,26 | 0,89% | 35.802,00 |
| 15.10.2025 | 2,23 | 2,30 | 2,19 | 2,24 | 0,00% | 61.069,00 |
| 14.10.2025 | 2,24 | 2,26 | 2,15 | 2,24 | -2,18% | 263.079,00 |
| 13.10.2025 | 2,26 | 2,40 | 2,20 | 2,29 | 1,33% | 41.220,00 |
| 10.10.2025 | 2,37 | 2,40 | 2,21 | 2,26 | -5,83% | 30.353,00 |
| 09.10.2025 | 2,39 | 2,46 | 2,36 | 2,40 | 0,42% | 23.943,00 |
| 08.10.2025 | 2,39 | 2,40 | 2,36 | 2,39 | 0,00% | 21.390,00 |
| 07.10.2025 | 2,36 | 2,42 | 2,34 | 2,39 | 2,14% | 25.111,00 |
| 06.10.2025 | 2,27 | 2,35 | 2,21 | 2,34 | 4,93% | 51.513,00 |
| 03.10.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,89% | 447,00 |
| 02.10.2025 | 2,32 | 2,38 | 2,22 | 2,25 | -4,26% | 26.810,00 |
| 01.10.2025 | 2,33 | 2,45 | 2,30 | 2,35 | -1,26% | 40.466,00 |
| 30.09.2025 | 2,37 | 2,42 | 2,36 | 2,38 | -1,65% | 25.956,00 |
| 29.09.2025 | 2,44 | 2,49 | 2,38 | 2,42 | -1,63% | 43.055,00 |
| 26.09.2025 | 2,45 | 2,55 | 2,42 | 2,46 | 2,50% | 45.215,00 |
| 25.09.2025 | 2,51 | 2,51 | 2,36 | 2,40 | -4,76% | 66.789,00 |
| 24.09.2025 | 2,68 | 2,73 | 2,49 | 2,52 | -7,35% | 67.290,00 |
| 23.09.2025 | 2,75 | 2,77 | 2,67 | 2,72 | -0,37% | 54.078,00 |