0,878$
-12,02%
Echtzeit-Aktienkurs Avalon Globocare Corp
Bid:
Ask:
Aktienkurse zur Avalon Globocare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,97 | 0,97 | 0,88 | 0,89 | -11,10% | 61.413,00 |
| 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 |
| 22.09.2025 | 2,72 | 2,75 | 2,65 | 2,73 | 1,49% | 21.297,00 |
| 19.09.2025 | 2,70 | 2,77 | 2,63 | 2,69 | -1,10% | 113.893,00 |
| 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 |