Echtzeit-Aktienkurs Aerohive Networks
Bid:
Ask:
Aktienkurse zur Aerohive Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 3,29 | 3,30 | 3,08 | 3,12 | -6,02% | 11.490.012,00 |
| 04.12.2025 | 3,28 | 3,37 | 3,19 | 3,32 | 1,22% | 12.192.223,00 |
| 03.12.2025 | 3,18 | 3,31 | 3,08 | 3,28 | 4,13% | 13.148.823,00 |
| 02.12.2025 | 3,26 | 3,38 | 3,14 | 3,15 | 0,00% | 16.028.239,00 |
| 01.12.2025 | 3,12 | 3,22 | 2,95 | 3,15 | -6,25% | 25.192.756,00 |
| 28.11.2025 | 3,32 | 3,56 | 3,26 | 3,36 | 5,00% | 17.733.421,00 |
| 26.11.2025 | 3,17 | 3,27 | 3,02 | 3,20 | 0,95% | 19.350.688,00 |
| 25.11.2025 | 3,14 | 3,20 | 2,98 | 3,17 | -1,25% | 14.493.770,00 |
| 24.11.2025 | 2,98 | 3,23 | 2,92 | 3,21 | 11,07% | 19.914.996,00 |
| 21.11.2025 | 2,83 | 2,96 | 2,74 | 2,89 | -1,03% | 21.011.447,00 |
| 20.11.2025 | 3,26 | 3,34 | 2,92 | 2,92 | -5,19% | 21.805.120,00 |
| 19.11.2025 | 3,51 | 3,52 | 3,07 | 3,08 | -11,49% | 19.241.891,00 |
| 18.11.2025 | 3,46 | 3,68 | 3,42 | 3,48 | -2,25% | 21.762.601,00 |
| 17.11.2025 | 3,30 | 3,79 | 3,27 | 3,56 | 7,55% | 30.574.070,00 |
| 14.11.2025 | 3,37 | 3,55 | 3,28 | 3,31 | -9,56% | 21.454.204,00 |
| 13.11.2025 | 3,96 | 4,04 | 3,64 | 3,66 | -10,73% | 20.215.286,00 |
| 12.11.2025 | 4,70 | 4,76 | 4,04 | 4,10 | -11,26% | 23.909.862,00 |
| 11.11.2025 | 4,67 | 4,70 | 4,47 | 4,62 | -2,33% | 17.047.822,00 |
| 10.11.2025 | 5,04 | 5,04 | 4,65 | 4,73 | 0,64% | 21.921.035,00 |
| 07.11.2025 | 4,48 | 4,74 | 4,44 | 4,70 | -1,47% | 21.507.528,00 |
| 06.11.2025 | 5,01 | 5,03 | 4,70 | 4,77 | -6,10% | 17.173.584,00 |
| 05.11.2025 | 4,98 | 5,10 | 4,83 | 5,08 | 3,04% | 19.291.244,00 |
| 04.11.2025 | 4,92 | 5,21 | 4,84 | 4,93 | -8,36% | 26.305.560,00 |
| 03.11.2025 | 5,43 | 5,59 | 5,08 | 5,38 | 3,46% | 25.008.252,00 |
| 31.10.2025 | 5,36 | 5,45 | 4,92 | 5,20 | -1,89% | 23.746.818,00 |
| 30.10.2025 | 5,25 | 5,55 | 5,21 | 5,30 | -4,50% | 14.518.138,00 |
| 29.10.2025 | 5,67 | 5,84 | 5,36 | 5,55 | -0,36% | 19.176.472,00 |
| 28.10.2025 | 5,86 | 5,95 | 5,52 | 5,57 | -5,59% | 17.331.499,00 |
| 27.10.2025 | 6,26 | 6,30 | 5,88 | 5,90 | -2,16% | 24.501.114,00 |
| 24.10.2025 | 5,44 | 6,06 | 5,26 | 6,03 | 17,77% | 31.118.698,00 |
| 23.10.2025 | 4,97 | 5,17 | 4,91 | 5,12 | 3,64% | 14.107.401,00 |
| 22.10.2025 | 5,15 | 5,44 | 4,74 | 4,94 | -10,18% | 34.044.668,00 |
| 21.10.2025 | 5,49 | 5,71 | 5,27 | 5,50 | -1,61% | 32.459.421,00 |
| 20.10.2025 | 6,13 | 6,14 | 5,49 | 5,59 | -2,10% | 22.933.888,00 |
| 17.10.2025 | 4,98 | 5,82 | 4,97 | 5,71 | -2,23% | 37.236.569,00 |
| 16.10.2025 | 6,73 | 6,77 | 5,82 | 5,84 | -14,24% | 33.339.793,00 |
| 15.10.2025 | 7,03 | 7,08 | 6,35 | 6,81 | -1,59% | 28.549.507,00 |
| 14.10.2025 | 6,32 | 7,13 | 6,03 | 6,92 | 2,37% | 28.891.780,00 |
| 13.10.2025 | 6,80 | 6,87 | 6,28 | 6,76 | 2,27% | 34.401.040,00 |
| 10.10.2025 | 7,20 | 7,84 | 6,56 | 6,61 | -5,03% | 61.950.555,00 |
| 09.10.2025 | 6,52 | 6,99 | 6,41 | 6,96 | 6,42% | 36.670.623,00 |
| 08.10.2025 | 6,30 | 6,63 | 6,12 | 6,54 | 5,48% | 46.235.301,00 |
| 07.10.2025 | 6,05 | 6,26 | 5,57 | 6,20 | 11,31% | 81.901.004,00 |
| 06.10.2025 | 4,70 | 5,60 | 4,69 | 5,57 | 27,75% | 72.856.596,00 |
| 02.10.2025 | 4,18 | 4,42 | 4,13 | 4,36 | 4,81% | 61.913.933,00 |
| 01.10.2025 | 4,06 | 4,17 | 3,96 | 4,16 | 3,23% | 61.510.098,00 |
| 30.09.2025 | 3,77 | 4,04 | 3,74 | 4,03 | 4,68% | 55.373.864,00 |
| 29.09.2025 | 3,62 | 3,87 | 3,61 | 3,85 | 9,38% | 50.399.969,00 |
| 26.09.2025 | 3,56 | 3,64 | 3,44 | 3,52 | -1,68% | 28.032.212,00 |
| 25.09.2025 | 3,86 | 3,88 | 3,49 | 3,58 | -11,60% | 56.985.711,00 |
| 24.09.2025 | 3,79 | 4,14 | 3,78 | 4,05 | 8,58% | 58.147.566,00 |
| 23.09.2025 | 3,86 | 4,00 | 3,68 | 3,73 | -2,36% | 48.128.481,00 |
| 22.09.2025 | 3,65 | 3,87 | 3,54 | 3,82 | 0,79% | 29.963.513,00 |
| 19.09.2025 | 3,79 | 3,91 | 3,73 | 3,79 | -1,30% | 30.872.507,00 |
| 18.09.2025 | 4,01 | 4,08 | 3,80 | 3,84 | -1,03% | 38.377.417,00 |
| 17.09.2025 | 3,77 | 4,00 | 3,74 | 3,88 | 0,00% | 40.870.401,00 |
| 16.09.2025 | 4,00 | 4,00 | 3,70 | 3,88 | -2,02% | 54.609.692,00 |
| 15.09.2025 | 4,06 | 4,33 | 3,90 | 3,96 | 3,94% | 58.513.096,00 |
| 12.09.2025 | 3,59 | 3,82 | 3,47 | 3,81 | 12,72% | 49.641.807,00 |
| 11.09.2025 | 3,19 | 3,57 | 3,15 | 3,38 | 8,33% | 33.150.309,00 |
| 10.09.2025 | 3,01 | 3,19 | 2,96 | 3,12 | 4,35% | 31.084.174,00 |
| 09.09.2025 | 2,67 | 3,00 | 2,65 | 2,99 | 15,00% | 28.337.931,00 |
| 08.09.2025 | 2,68 | 2,70 | 2,59 | 2,60 | -2,26% | 15.091.481,00 |
| 05.09.2025 | 2,81 | 2,81 | 2,61 | 2,66 | -1,85% | 13.060.167,00 |
| 04.09.2025 | 2,87 | 2,87 | 2,70 | 2,71 | -5,90% | 15.903.190,00 |
| 03.09.2025 | 3,00 | 3,02 | 2,83 | 2,88 | -2,37% | 31.407.970,00 |
| 02.09.2025 | 2,88 | 2,99 | 2,80 | 2,95 | 0,00% | 19.293.047,00 |
| 29.08.2025 | 2,92 | 2,99 | 2,81 | 2,95 | 0,34% | 26.633.921,00 |
| 28.08.2025 | 3,04 | 3,07 | 2,88 | 2,94 | 0,00% | 26.170.660,00 |
| 27.08.2025 | 2,86 | 3,03 | 2,79 | 2,94 | 3,16% | 34.841.668,00 |
| 26.08.2025 | 2,65 | 2,85 | 2,60 | 2,85 | 7,95% | 21.528.399,00 |
| 25.08.2025 | 2,45 | 2,67 | 2,43 | 2,64 | 4,76% | 21.798.832,00 |
| 22.08.2025 | 2,36 | 2,53 | 2,29 | 2,52 | 8,15% | 17.068.921,00 |
| 21.08.2025 | 2,35 | 2,38 | 2,29 | 2,33 | -2,92% | 11.089.898,00 |
| 20.08.2025 | 2,38 | 2,41 | 2,23 | 2,40 | 0,42% | 14.926.210,00 |
| 19.08.2025 | 2,41 | 2,46 | 2,34 | 2,39 | 0,84% | 21.966.830,00 |
| 18.08.2025 | 2,29 | 2,39 | 2,26 | 2,37 | 6,76% | 23.245.147,00 |
| 15.08.2025 | 2,25 | 2,28 | 2,16 | 2,22 | -1,33% | 13.996.655,00 |
| 14.08.2025 | 2,17 | 2,26 | 2,13 | 2,25 | 0,90% | 15.354.898,00 |
| 13.08.2025 | 2,16 | 2,24 | 2,15 | 2,23 | 3,72% | 9.107.283,00 |
| 12.08.2025 | 2,13 | 2,17 | 2,10 | 2,15 | 1,42% | 6.361.727,00 |
| 11.08.2025 | 2,14 | 2,22 | 2,11 | 2,12 | 2,42% | 11.585.112,00 |
| 08.08.2025 | 2,10 | 2,14 | 2,04 | 2,07 | -1,43% | 9.168.713,00 |
| 07.08.2025 | 2,16 | 2,22 | 2,06 | 2,10 | -0,94% | 10.209.841,00 |
| 06.08.2025 | 2,07 | 2,14 | 2,05 | 2,12 | 2,42% | 10.333.392,00 |
| 05.08.2025 | 2,06 | 2,09 | 1,99 | 2,07 | 0,00% | 11.677.150,00 |
| 04.08.2025 | 2,05 | 2,08 | 1,95 | 2,07 | 1,97% | 18.134.390,00 |
| 01.08.2025 | 2,07 | 2,12 | 1,97 | 2,03 | -5,14% | 32.909.650,00 |
| 31.07.2025 | 2,19 | 2,23 | 2,13 | 2,14 | -2,28% | 31.412.566,00 |
| 30.07.2025 | 2,16 | 2,29 | 2,16 | 2,19 | 1,86% | 30.641.961,00 |
| 29.07.2025 | 2,23 | 2,24 | 2,12 | 2,15 | -3,15% | 33.185.379,00 |
| 28.07.2025 | 2,32 | 2,32 | 2,20 | 2,22 | -2,20% | 16.793.541,00 |
| 25.07.2025 | 2,30 | 2,31 | 2,20 | 2,27 | -3,40% | 20.552.462,00 |
| 24.07.2025 | 2,40 | 2,41 | 2,31 | 2,35 | -2,08% | 30.007.874,00 |
| 23.07.2025 | 2,50 | 2,54 | 2,33 | 2,40 | -4,00% | 31.688.423,00 |
| 22.07.2025 | 2,31 | 2,51 | 2,27 | 2,50 | 10,13% | 44.448.050,00 |
| 21.07.2025 | 2,23 | 2,48 | 2,22 | 2,27 | 1,79% | 40.614.096,00 |
| 18.07.2025 | 2,24 | 2,35 | 2,18 | 2,23 | 0,45% | 24.981.946,00 |
| 17.07.2025 | 2,19 | 2,25 | 2,16 | 2,22 | 0,91% | 20.389.529,00 |
| 16.07.2025 | 2,20 | 2,25 | 2,16 | 2,20 | 1,85% | 37.725.306,00 |