Echtzeit-Aktienkurs AVX Corp
Bid:
Ask:
Aktienkurse zur AVX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,65 | 0,72 | 0,60 | 0,69 | 10,53% | 5.075.380,00 |
| 12.02.2026 | 0,71 | 0,74 | 0,63 | 0,63 | -14,93% | 927.452,00 |
| 11.02.2026 | 0,71 | 0,75 | 0,68 | 0,74 | 6,50% | 1.313.736,00 |
| 10.02.2026 | 0,70 | 0,76 | 0,69 | 0,69 | 0,44% | 970.453,00 |
| 09.02.2026 | 0,71 | 0,77 | 0,66 | 0,69 | 4,24% | 1.086.115,00 |
| 06.02.2026 | 0,62 | 0,71 | 0,61 | 0,66 | 4,92% | 799.931,00 |
| 05.02.2026 | 0,70 | 0,73 | 0,61 | 0,63 | -13,34% | 1.149.721,00 |
| 04.02.2026 | 0,71 | 0,78 | 0,66 | 0,73 | 2,11% | 824.683,00 |
| 03.02.2026 | 0,74 | 0,79 | 0,63 | 0,71 | -4,43% | 2.787.660,00 |
| 02.02.2026 | 0,80 | 0,81 | 0,70 | 0,75 | -8,14% | 1.365.720,00 |
| 30.01.2026 | 0,77 | 0,84 | 0,75 | 0,81 | 5,19% | 1.102.881,00 |
| 29.01.2026 | 1,02 | 1,04 | 0,73 | 0,77 | -24,41% | 2.458.457,00 |
| 28.01.2026 | 1,08 | 1,14 | 1,00 | 1,02 | -1,92% | 2.145.657,00 |
| 27.01.2026 | 1,25 | 1,32 | 0,97 | 1,04 | -39,88% | 8.997.964,00 |
| 26.01.2026 | 1,81 | 2,05 | 1,73 | 1,73 | -7,49% | 365.555,00 |
| 23.01.2026 | 1,70 | 1,90 | 1,68 | 1,87 | 11,31% | 205.815,00 |
| 22.01.2026 | 1,52 | 1,76 | 1,52 | 1,68 | 9,80% | 177.978,00 |
| 21.01.2026 | 1,45 | 1,72 | 1,40 | 1,53 | -0,97% | 241.284,00 |
| 20.01.2026 | 1,58 | 1,66 | 1,50 | 1,55 | -2,83% | 144.480,00 |
| 16.01.2026 | 2,11 | 2,26 | 1,51 | 1,59 | -24,64% | 334.314,00 |
| 15.01.2026 | 2,00 | 2,24 | 2,00 | 2,11 | 2,43% | 117.309,00 |
| 14.01.2026 | 2,13 | 2,20 | 2,05 | 2,06 | -0,72% | 165.984,00 |
| 13.01.2026 | 1,82 | 2,24 | 1,82 | 2,08 | 13,39% | 282.226,00 |
| 12.01.2026 | 1,85 | 2,12 | 1,83 | 1,83 | 1,10% | 174.340,00 |
| 09.01.2026 | 1,70 | 1,94 | 1,64 | 1,81 | 8,38% | 166.163,00 |
| 08.01.2026 | 1,76 | 1,80 | 1,63 | 1,67 | -4,02% | 83.512,00 |
| 07.01.2026 | 1,60 | 1,87 | 1,60 | 1,74 | 11,54% | 142.400,00 |
| 06.01.2026 | 1,69 | 1,70 | 1,55 | 1,56 | 0,65% | 165.663,00 |
| 05.01.2026 | 1,68 | 1,79 | 1,54 | 1,55 | -3,73% | 233.304,00 |
| 02.01.2026 | 1,52 | 1,75 | 1,52 | 1,61 | 6,62% | 127.208,00 |
| 31.12.2025 | 1,47 | 1,74 | 1,47 | 1,51 | 4,14% | 194.635,00 |
| 30.12.2025 | 1,30 | 1,63 | 1,30 | 1,45 | 12,40% | 237.202,00 |
| 29.12.2025 | 1,37 | 1,43 | 1,29 | 1,29 | -5,84% | 119.850,00 |
| 26.12.2025 | 1,24 | 1,44 | 1,24 | 1,37 | 7,03% | 123.669,00 |
| 24.12.2025 | 1,22 | 1,51 | 1,21 | 1,28 | 4,49% | 248.601,00 |
| 23.12.2025 | 1,17 | 1,28 | 1,16 | 1,23 | 4,70% | 157.105,00 |
| 22.12.2025 | 1,26 | 1,27 | 1,15 | 1,17 | -4,88% | 101.721,00 |
| 19.12.2025 | 1,34 | 1,37 | 1,12 | 1,23 | -4,65% | 133.694,00 |
| 18.12.2025 | 1,33 | 1,42 | 1,26 | 1,29 | -2,27% | 52.236,00 |
| 17.12.2025 | 1,43 | 1,45 | 1,28 | 1,32 | -7,69% | 40.888,00 |
| 16.12.2025 | 1,55 | 1,56 | 1,41 | 1,43 | -8,33% | 48.499,00 |
| 15.12.2025 | 1,59 | 1,61 | 1,50 | 1,56 | -1,27% | 79.467,00 |
| 12.12.2025 | 1,62 | 1,67 | 1,54 | 1,58 | -3,07% | 81.732,00 |
| 11.12.2025 | 1,70 | 1,73 | 1,56 | 1,63 | 0,00% | 122.674,00 |
| 10.12.2025 | 1,60 | 1,63 | 1,45 | 1,63 | -0,61% | 175.878,00 |
| 09.12.2025 | 1,80 | 1,85 | 1,58 | 1,64 | -9,39% | 224.612,00 |
| 08.12.2025 | 1,96 | 1,98 | 1,80 | 1,81 | -7,65% | 86.969,00 |
| 05.12.2025 | 2,03 | 2,05 | 1,93 | 1,96 | -3,92% | 88.216,00 |
| 04.12.2025 | 2,09 | 2,15 | 1,95 | 2,04 | -2,86% | 129.392,00 |
| 03.12.2025 | 1,93 | 2,27 | 1,88 | 2,10 | 9,38% | 212.048,00 |
| 02.12.2025 | 1,91 | 1,99 | 1,88 | 1,92 | 1,59% | 83.691,00 |
| 01.12.2025 | 1,93 | 1,95 | 1,81 | 1,89 | -4,06% | 29.851,00 |
| 28.11.2025 | 1,93 | 2,08 | 1,85 | 1,97 | 3,14% | 109.668,00 |
| 26.11.2025 | 1,89 | 1,93 | 1,79 | 1,91 | -1,04% | 294.512,00 |
| 25.11.2025 | 1,84 | 1,95 | 1,77 | 1,93 | 1,58% | 174.894,00 |
| 24.11.2025 | 1,67 | 1,99 | 1,65 | 1,90 | 10,47% | 264.109,00 |
| 21.11.2025 | 1,75 | 1,75 | 1,55 | 1,72 | 4,24% | 124.008,00 |
| 20.11.2025 | 1,65 | 1,84 | 1,56 | 1,65 | 10,00% | 425.091,00 |
| 19.11.2025 | 1,60 | 1,66 | 1,43 | 1,50 | -7,98% | 176.076,00 |
| 18.11.2025 | 1,68 | 1,80 | 1,56 | 1,63 | -4,68% | 187.486,00 |
| 17.11.2025 | 1,83 | 1,87 | 1,63 | 1,71 | -5,00% | 173.926,00 |
| 14.11.2025 | 1,78 | 2,00 | 1,70 | 1,80 | -1,64% | 226.341,00 |