Echtzeit-Aktienkurs Aerohive Networks
Bid:
Ask:
Aktienkurse zur Aerohive Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,40 | 4,52 | 4,15 | 4,52 | 1,46% | 28.674.356,00 |
| 28.05.2026 | 4,42 | 4,55 | 4,32 | 4,45 | -0,22% | 33.304.556,00 |
| 27.05.2026 | 4,02 | 4,49 | 3,86 | 4,46 | 8,78% | 42.268.846,00 |
| 26.05.2026 | 4,30 | 4,36 | 4,07 | 4,10 | 0,74% | 34.652.889,00 |
| 22.05.2026 | 3,87 | 4,23 | 3,75 | 4,07 | 5,71% | 47.046.977,00 |
| 21.05.2026 | 3,88 | 3,98 | 3,70 | 3,85 | -0,52% | 44.009.879,00 |
| 20.05.2026 | 3,39 | 4,07 | 3,20 | 3,87 | 15,52% | 62.971.283,00 |
| 19.05.2026 | 3,30 | 3,59 | 3,11 | 3,35 | -3,18% | 52.673.482,00 |
| 18.05.2026 | 3,60 | 3,92 | 3,27 | 3,46 | 28,62% | 111.365.907,00 |
| 15.05.2026 | 2,81 | 2,87 | 2,68 | 2,69 | -9,43% | 10.834.860,00 |
| 14.05.2026 | 2,77 | 3,07 | 2,72 | 2,97 | 7,61% | 17.272.650,00 |
| 13.05.2026 | 2,75 | 2,83 | 2,73 | 2,76 | -2,13% | 10.453.963,00 |
| 12.05.2026 | 2,91 | 2,92 | 2,70 | 2,82 | -6,31% | 15.234.041,00 |
| 11.05.2026 | 2,78 | 3,13 | 2,72 | 3,01 | 6,74% | 20.655.551,00 |
| 08.05.2026 | 2,90 | 2,92 | 2,76 | 2,82 | -1,74% | 11.636.979,00 |
| 07.05.2026 | 2,88 | 2,96 | 2,78 | 2,87 | -2,38% | 13.921.199,00 |
| 06.05.2026 | 2,91 | 3,00 | 2,82 | 2,94 | 3,52% | 15.198.400,00 |
| 05.05.2026 | 2,66 | 2,85 | 2,61 | 2,84 | 9,23% | 18.730.388,00 |
| 04.05.2026 | 2,47 | 2,63 | 2,46 | 2,60 | 7,00% | 11.912.888,00 |
| 01.05.2026 | 2,45 | 2,49 | 2,41 | 2,43 | 0,83% | 11.747.213,00 |
| 30.04.2026 | 2,24 | 2,41 | 2,22 | 2,41 | 8,56% | 19.862.906,00 |
| 29.04.2026 | 2,31 | 2,32 | 2,19 | 2,22 | -3,48% | 10.090.793,00 |
| 28.04.2026 | 2,38 | 2,38 | 2,25 | 2,30 | -6,12% | 15.511.382,00 |
| 27.04.2026 | 2,51 | 2,55 | 2,40 | 2,45 | -2,78% | 9.819.880,00 |
| 24.04.2026 | 2,58 | 2,71 | 2,49 | 2,52 | -0,79% | 16.191.137,00 |
| 23.04.2026 | 2,59 | 2,64 | 2,46 | 2,54 | -2,31% | 18.542.978,00 |
| 22.04.2026 | 2,60 | 2,75 | 2,58 | 2,60 | 4,84% | 20.719.533,00 |
| 21.04.2026 | 2,61 | 2,63 | 2,47 | 2,48 | -2,36% | 23.868.377,00 |
| 20.04.2026 | 2,39 | 2,56 | 2,38 | 2,54 | 1,20% | 25.962.894,00 |
| 17.04.2026 | 2,22 | 2,58 | 2,16 | 2,51 | 14,87% | 72.780.795,00 |
| 16.04.2026 | 2,29 | 2,34 | 2,06 | 2,19 | -11,54% | 40.077.446,00 |
| 15.04.2026 | 2,45 | 2,48 | 2,34 | 2,47 | 2,07% | 18.050.897,00 |
| 14.04.2026 | 2,27 | 2,47 | 2,25 | 2,42 | 11,52% | 11.587.327,00 |
| 13.04.2026 | 2,05 | 2,21 | 2,01 | 2,17 | 4,33% | 10.338.121,00 |
| 10.04.2026 | 2,11 | 2,21 | 2,08 | 2,08 | 0,48% | 8.907.425,00 |
| 09.04.2026 | 2,07 | 2,17 | 2,05 | 2,07 | 0,00% | 9.389.475,00 |
| 08.04.2026 | 2,10 | 2,16 | 2,05 | 2,07 | 6,70% | 11.009.525,00 |
| 07.04.2026 | 1,93 | 1,96 | 1,86 | 1,94 | -1,52% | 6.693.246,00 |
| 06.04.2026 | 1,96 | 2,02 | 1,94 | 1,97 | 2,60% | 8.523.529,00 |
| 02.04.2026 | 1,81 | 1,95 | 1,81 | 1,92 | 1,59% | 9.545.142,00 |
| 01.04.2026 | 1,92 | 1,96 | 1,89 | 1,89 | -0,53% | 8.416.528,00 |
| 31.03.2026 | 1,79 | 1,92 | 1,78 | 1,90 | 8,57% | 12.529.995,00 |
| 30.03.2026 | 1,85 | 1,88 | 1,73 | 1,75 | -3,85% | 10.200.375,00 |
| 27.03.2026 | 1,90 | 1,90 | 1,79 | 1,82 | -5,70% | 11.034.608,00 |
| 26.03.2026 | 2,09 | 2,10 | 1,93 | 1,93 | -9,81% | 10.331.793,00 |
| 25.03.2026 | 2,14 | 2,20 | 2,10 | 2,14 | 4,39% | 10.511.265,00 |
| 24.03.2026 | 2,07 | 2,11 | 2,01 | 2,05 | -2,38% | 6.919.501,00 |
| 23.03.2026 | 2,03 | 2,15 | 2,03 | 2,10 | 3,96% | 8.621.222,00 |
| 20.03.2026 | 2,07 | 2,11 | 1,94 | 2,02 | -3,35% | 13.707.726,00 |
| 19.03.2026 | 2,07 | 2,12 | 2,01 | 2,09 | -1,42% | 10.468.463,00 |
| 18.03.2026 | 2,20 | 2,26 | 2,12 | 2,12 | -4,07% | 9.202.005,00 |
| 17.03.2026 | 2,20 | 2,27 | 2,19 | 2,21 | 0,45% | 8.351.002,00 |
| 16.03.2026 | 2,25 | 2,30 | 2,18 | 2,20 | 3,29% | 11.084.670,00 |
| 13.03.2026 | 2,17 | 2,26 | 2,10 | 2,13 | 2,40% | 11.035.167,00 |
| 12.03.2026 | 2,11 | 2,12 | 2,04 | 2,08 | -2,35% | 7.886.680,00 |
| 11.03.2026 | 2,08 | 2,16 | 2,06 | 2,13 | 3,15% | 9.763.577,00 |
| 10.03.2026 | 2,11 | 2,16 | 2,06 | 2,07 | -0,24% | 145.910,00 |
| 09.03.2026 | 2,05 | 2,09 | 1,98 | 2,07 | 0,98% | 145.910,00 |
| 06.03.2026 | 2,13 | 2,13 | 2,01 | 2,05 | -6,82% | 145.910,00 |
| 05.03.2026 | 2,28 | 2,31 | 2,15 | 2,20 | -4,56% | 145.910,00 |
| 04.03.2026 | 2,24 | 2,36 | 2,22 | 2,31 | 9,76% | 145.910,00 |
| 03.03.2026 | 2,11 | 2,17 | 2,06 | 2,10 | -4,76% | 145.910,00 |
| 02.03.2026 | 2,05 | 2,26 | 2,03 | 2,21 | 2,80% | 145.910,00 |
| 27.02.2026 | 2,21 | 2,24 | 2,09 | 2,15 | -6,13% | 145.910,00 |
| 26.02.2026 | 2,27 | 2,33 | 2,22 | 2,29 | -0,44% | 145.910,00 |
| 25.02.2026 | 2,28 | 2,35 | 2,27 | 2,30 | 3,61% | 145.910,00 |
| 24.02.2026 | 2,07 | 2,24 | 2,05 | 2,22 | 4,98% | 145.910,00 |
| 23.02.2026 | 2,09 | 2,12 | 2,03 | 2,11 | -0,47% | 145.910,00 |
| 20.02.2026 | 2,18 | 2,22 | 2,07 | 2,12 | -2,30% | 5.689.093,00 |
| 19.02.2026 | 2,09 | 2,17 | 1,99 | 2,17 | 2,36% | 8.345.388,00 |
| 18.02.2026 | 2,10 | 2,15 | 2,04 | 2,12 | 0,00% | 8.209.225,00 |
| 17.02.2026 | 2,20 | 2,24 | 2,08 | 2,12 | -4,07% | 6.838.463,00 |
| 13.02.2026 | 2,21 | 2,28 | 2,14 | 2,21 | 3,27% | 8.740.802,00 |
| 12.02.2026 | 2,26 | 2,27 | 2,12 | 2,14 | -4,04% | 4.130.347,00 |
| 11.02.2026 | 2,30 | 2,32 | 2,19 | 2,23 | -3,04% | 5.021.367,00 |
| 10.02.2026 | 2,35 | 2,39 | 2,30 | 2,30 | -3,36% | 5.171.626,00 |
| 09.02.2026 | 2,27 | 2,43 | 2,23 | 2,38 | 2,15% | 10.330.113,00 |
| 06.02.2026 | 2,22 | 2,37 | 2,22 | 2,33 | 15,92% | 13.077.830,00 |
| 05.02.2026 | 2,19 | 2,30 | 2,00 | 2,01 | -12,23% | 11.747.023,00 |
| 04.02.2026 | 2,42 | 2,45 | 2,24 | 2,29 | -7,10% | 11.950.345,00 |
| 03.02.2026 | 2,47 | 2,57 | 2,38 | 2,47 | 0,20% | 9.557.792,00 |
| 02.02.2026 | 2,61 | 2,67 | 2,45 | 2,46 | -11,83% | 12.472.698,00 |
| 30.01.2026 | 2,69 | 2,80 | 2,64 | 2,79 | 1,45% | 30.146.081,00 |
| 29.01.2026 | 2,89 | 2,90 | 2,68 | 2,75 | -6,78% | 14.853.534,00 |
| 28.01.2026 | 3,08 | 3,15 | 2,88 | 2,95 | -2,96% | 13.547.458,00 |
| 27.01.2026 | 3,00 | 3,09 | 2,91 | 3,04 | 0,33% | 12.423.787,00 |
| 26.01.2026 | 3,20 | 3,21 | 3,03 | 3,03 | -5,90% | 8.521.996,00 |
| 23.01.2026 | 3,07 | 3,31 | 2,95 | 3,22 | 4,89% | 17.535.239,00 |
| 22.01.2026 | 3,30 | 3,34 | 3,05 | 3,07 | -4,95% | 11.383.269,00 |
| 21.01.2026 | 3,23 | 3,38 | 3,08 | 3,23 | 1,25% | 11.088.960,00 |
| 20.01.2026 | 3,28 | 3,38 | 3,11 | 3,19 | -8,07% | 13.350.323,00 |
| 16.01.2026 | 3,44 | 3,56 | 3,36 | 3,47 | 2,06% | 13.459.798,00 |
| 15.01.2026 | 3,45 | 3,53 | 3,31 | 3,40 | -0,87% | 10.184.581,00 |
| 14.01.2026 | 3,58 | 3,63 | 3,40 | 3,43 | -3,11% | 17.663.641,00 |
| 13.01.2026 | 3,35 | 3,68 | 3,30 | 3,54 | 8,92% | 21.608.432,00 |
| 12.01.2026 | 3,09 | 3,33 | 3,08 | 3,25 | 4,50% | 12.866.599,00 |
| 09.01.2026 | 3,20 | 3,32 | 3,10 | 3,11 | -1,27% | 10.953.284,00 |
| 08.01.2026 | 3,02 | 3,18 | 3,00 | 3,15 | 2,94% | 11.767.887,00 |
| 07.01.2026 | 3,15 | 3,26 | 3,03 | 3,06 | 0,33% | 18.238.475,00 |
| 06.01.2026 | 3,06 | 3,09 | 2,82 | 3,05 | 2,01% | 19.672.872,00 |