Echtzeit-Aktienkurs Aerohive Networks
Bid:
Ask:
Aktienkurse zur Aerohive Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,10 | 3,23 | 3,05 | 3,13 | -0,32% | 15.676.215,00 |
| 19.12.2024 | 3,50 | 3,53 | 3,13 | 3,14 | -7,65% | 7.991.189,00 |
| 18.12.2024 | 3,81 | 3,90 | 3,36 | 3,40 | -11,46% | 12.268.186,00 |
| 17.12.2024 | 3,97 | 3,98 | 3,72 | 3,84 | -2,04% | 10.259.604,00 |
| 16.12.2024 | 3,88 | 4,15 | 3,80 | 3,92 | 2,89% | 13.543.234,00 |
| 13.12.2024 | 3,87 | 3,93 | 3,77 | 3,81 | -1,30% | 5.418.702,00 |
| 12.12.2024 | 4,06 | 4,23 | 3,84 | 3,86 | -3,02% | 9.778.735,00 |
| 11.12.2024 | 4,03 | 4,11 | 3,83 | 3,98 | 1,02% | 9.285.754,00 |
| 10.12.2024 | 4,06 | 4,08 | 3,88 | 3,94 | -2,48% | 6.300.062,00 |
| 09.12.2024 | 4,36 | 4,43 | 4,00 | 4,04 | -7,13% | 10.201.986,00 |
| 06.12.2024 | 4,20 | 4,50 | 4,19 | 4,35 | 6,10% | 12.845.741,00 |
| 05.12.2024 | 4,57 | 4,65 | 4,09 | 4,10 | -5,53% | 11.499.430,00 |
| 04.12.2024 | 4,12 | 4,40 | 4,05 | 4,34 | 6,63% | 10.363.805,00 |
| 03.12.2024 | 4,01 | 4,16 | 3,94 | 4,07 | -0,49% | 7.584.352,00 |
| 02.12.2024 | 4,12 | 4,21 | 3,96 | 4,09 | 0,25% | 7.840.552,00 |
| 29.11.2024 | 4,18 | 4,39 | 4,08 | 4,08 | 0,99% | 5.641.419,00 |
| 27.11.2024 | 3,80 | 4,09 | 3,72 | 4,04 | 10,38% | 7.633.389,00 |
| 26.11.2024 | 3,86 | 3,96 | 3,65 | 3,66 | -6,87% | 5.221.370,00 |
| 25.11.2024 | 4,14 | 4,18 | 3,87 | 3,93 | -3,91% | 5.143.209,00 |
| 22.11.2024 | 3,95 | 4,20 | 3,82 | 4,09 | -1,68% | 6.809.598,00 |
| 20.11.2024 | 4,45 | 4,58 | 4,09 | 4,16 | -3,03% | 6.800.519,00 |
| 19.11.2024 | 4,34 | 4,40 | 4,20 | 4,29 | -0,69% | 6.560.670,00 |
| 18.11.2024 | 4,46 | 4,64 | 4,21 | 4,32 | -2,48% | 4.796.616,00 |
| 15.11.2024 | 4,36 | 4,46 | 4,20 | 4,43 | 2,90% | 5.686.708,00 |
| 14.11.2024 | 4,77 | 4,86 | 4,25 | 4,31 | -7,82% | 5.363.731,00 |
| 13.11.2024 | 5,26 | 5,54 | 4,64 | 4,67 | -10,88% | 8.278.552,00 |
| 12.11.2024 | 5,04 | 5,29 | 4,93 | 5,24 | -0,19% | 6.258.892,00 |
| 11.11.2024 | 5,10 | 5,46 | 4,92 | 5,25 | 12,90% | 11.476.102,00 |
| 08.11.2024 | 4,47 | 4,74 | 4,40 | 4,65 | 2,88% | 7.266.969,00 |
| 07.11.2024 | 4,01 | 4,59 | 4,01 | 4,52 | 11,06% | 7.778.060,00 |
| 06.11.2024 | 4,18 | 4,18 | 3,90 | 4,07 | 11,81% | 7.934.053,00 |
| 05.11.2024 | 3,44 | 3,73 | 3,44 | 3,64 | 7,37% | 4.053.844,00 |
| 04.11.2024 | 3,50 | 3,51 | 3,37 | 3,39 | -4,24% | 2.849.750,00 |
| 01.11.2024 | 3,78 | 3,86 | 3,50 | 3,54 | -4,07% | 4.385.269,00 |
| 31.10.2024 | 4,22 | 4,26 | 3,66 | 3,69 | -13,58% | 4.999.484,00 |
| 30.10.2024 | 4,12 | 4,45 | 4,05 | 4,27 | -0,23% | 5.650.392,00 |
| 29.10.2024 | 4,28 | 4,42 | 4,18 | 4,28 | 4,14% | 8.033.952,00 |
| 28.10.2024 | 3,76 | 4,12 | 3,76 | 4,11 | 13,22% | 5.987.909,00 |
| 25.10.2024 | 3,80 | 3,89 | 3,61 | 3,63 | -3,97% | 4.124.584,00 |
| 24.10.2024 | 3,73 | 3,87 | 3,61 | 3,78 | 3,56% | 4.376.827,00 |
| 23.10.2024 | 3,76 | 3,82 | 3,50 | 3,65 | -5,68% | 4.207.806,00 |
| 22.10.2024 | 3,79 | 3,91 | 3,72 | 3,87 | 1,04% | 2.884.078,00 |
| 21.10.2024 | 3,79 | 3,85 | 3,54 | 3,83 | 0,52% | 5.710.079,00 |
| 18.10.2024 | 3,37 | 3,83 | 3,37 | 3,81 | 15,45% | 7.276.750,00 |
| 17.10.2024 | 3,40 | 3,42 | 3,28 | 3,30 | -4,35% | 3.664.186,00 |
| 16.10.2024 | 3,42 | 3,49 | 3,33 | 3,45 | 3,60% | 4.965.902,00 |
| 15.10.2024 | 3,30 | 3,41 | 3,22 | 3,33 | -0,60% | 4.641.669,00 |
| 14.10.2024 | 3,29 | 3,38 | 3,19 | 3,35 | 6,35% | 4.373.469,00 |
| 11.10.2024 | 2,97 | 3,16 | 2,94 | 3,15 | 8,25% | 3.730.419,00 |
| 10.10.2024 | 2,89 | 2,95 | 2,84 | 2,91 | 0,34% | 2.841.426,00 |
| 09.10.2024 | 3,02 | 3,02 | 2,89 | 2,90 | -3,65% | 2.929.696,00 |
| 08.10.2024 | 3,03 | 3,11 | 2,97 | 3,01 | -2,27% | 2.184.984,00 |
| 07.10.2024 | 3,20 | 3,29 | 3,02 | 3,08 | -2,84% | 4.270.606,00 |
| 04.10.2024 | 3,15 | 3,24 | 3,09 | 3,17 | 2,26% | 2.947.927,00 |
| 03.10.2024 | 3,03 | 3,11 | 3,00 | 3,10 | 0,00% | 1.679.679,00 |
| 02.10.2024 | 2,96 | 3,18 | 2,91 | 3,10 | 4,73% | 2.772.115,00 |
| 01.10.2024 | 3,17 | 3,19 | 2,94 | 2,96 | -5,43% | 3.680.488,00 |
| 30.09.2024 | 3,24 | 3,25 | 3,12 | 3,13 | -6,57% | 3.182.338,00 |
| 27.09.2024 | 3,47 | 3,50 | 3,33 | 3,35 | -1,76% | 2.098.631,00 |
| 26.09.2024 | 3,37 | 3,52 | 3,33 | 3,41 | 5,25% | 3.792.946,00 |
| 25.09.2024 | 3,37 | 3,41 | 3,24 | 3,24 | -4,14% | 2.288.696,00 |
| 24.09.2024 | 3,15 | 3,40 | 3,12 | 3,38 | 7,99% | 2.874.664,00 |
| 23.09.2024 | 3,14 | 3,23 | 3,11 | 3,13 | 0,64% | 2.968.276,00 |
| 20.09.2024 | 3,11 | 3,15 | 2,97 | 3,11 | 0,00% | 4.701.716,00 |
| 19.09.2024 | 3,19 | 3,25 | 3,10 | 3,11 | 4,01% | 3.000.406,00 |
| 18.09.2024 | 3,05 | 3,23 | 2,98 | 2,99 | -1,97% | 2.656.878,00 |
| 17.09.2024 | 3,03 | 3,12 | 2,96 | 3,05 | 3,04% | 3.059.135,00 |
| 16.09.2024 | 3,02 | 3,04 | 2,86 | 2,96 | -3,90% | 3.018.256,00 |
| 13.09.2024 | 3,03 | 3,15 | 3,01 | 3,08 | 1,99% | 2.687.185,00 |
| 12.09.2024 | 3,01 | 3,08 | 2,93 | 3,02 | 0,33% | 2.549.375,00 |
| 11.09.2024 | 2,84 | 3,07 | 2,74 | 3,01 | 3,08% | 4.383.464,00 |
| 10.09.2024 | 2,82 | 2,93 | 2,73 | 2,92 | 5,04% | 3.078.085,00 |
| 09.09.2024 | 2,71 | 2,80 | 2,66 | 2,78 | 7,75% | 3.264.201,00 |
| 06.09.2024 | 2,85 | 2,89 | 2,57 | 2,58 | -6,18% | 3.349.310,00 |
| 05.09.2024 | 2,83 | 2,88 | 2,72 | 2,75 | -1,79% | 2.545.281,00 |
| 04.09.2024 | 2,78 | 2,97 | 2,75 | 2,80 | -0,36% | 2.349.899,00 |
| 03.09.2024 | 3,14 | 3,15 | 2,79 | 2,81 | -9,94% | 2.994.271,00 |
| 30.08.2024 | 3,20 | 3,26 | 3,09 | 3,12 | -2,19% | 1.343.516,00 |
| 29.08.2024 | 3,17 | 3,37 | 3,15 | 3,19 | 2,90% | 2.043.898,00 |
| 28.08.2024 | 3,29 | 3,31 | 3,05 | 3,10 | -7,46% | 2.952.219,00 |
| 27.08.2024 | 3,53 | 3,53 | 3,27 | 3,35 | -5,90% | 2.245.955,00 |
| 26.08.2024 | 3,65 | 3,67 | 3,43 | 3,56 | -1,93% | 3.849.242,00 |
| 23.08.2024 | 3,21 | 3,63 | 3,17 | 3,63 | 14,87% | 4.703.845,00 |
| 22.08.2024 | 3,30 | 3,31 | 3,13 | 3,16 | -4,53% | 1.483.513,00 |
| 21.08.2024 | 3,06 | 3,31 | 3,06 | 3,31 | 7,47% | 4.484.081,00 |
| 20.08.2024 | 3,13 | 3,19 | 3,01 | 3,08 | 0,33% | 2.214.372,00 |
| 19.08.2024 | 3,04 | 3,09 | 2,99 | 3,07 | 0,66% | 1.803.738,00 |
| 16.08.2024 | 2,93 | 3,08 | 2,93 | 3,05 | 5,90% | 2.905.410,00 |
| 15.08.2024 | 2,88 | 3,02 | 2,87 | 2,88 | 2,49% | 3.306.716,00 |
| 14.08.2024 | 2,89 | 2,96 | 2,77 | 2,81 | -1,06% | 1.566.145,00 |
| 13.08.2024 | 2,80 | 2,93 | 2,76 | 2,84 | 1,79% | 2.375.024,00 |
| 12.08.2024 | 2,88 | 2,89 | 2,78 | 2,79 | -3,13% | 1.870.004,00 |
| 09.08.2024 | 2,99 | 3,00 | 2,81 | 2,88 | -2,70% | 2.281.006,00 |
| 08.08.2024 | 2,80 | 3,00 | 2,68 | 2,96 | 13,41% | 3.485.629,00 |
| 07.08.2024 | 3,00 | 3,09 | 2,60 | 2,61 | -9,06% | 6.502.784,00 |
| 06.08.2024 | 2,94 | 3,02 | 2,84 | 2,87 | 3,24% | 3.786.949,00 |
| 05.08.2024 | 2,55 | 2,83 | 2,23 | 2,78 | -9,15% | 5.657.070,00 |
| 02.08.2024 | 3,35 | 3,38 | 3,06 | 3,06 | -9,20% | 3.581.969,00 |
| 01.08.2024 | 3,65 | 3,66 | 3,33 | 3,37 | -7,16% | 3.216.569,00 |
| 31.07.2024 | 3,63 | 3,88 | 3,62 | 3,63 | 1,40% | 6.507.769,00 |