Echtzeit-Aktienkurs Amber Road
Bid:
Ask:
Aktienkurse zur Amber Road Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,45 | 2,57 | 2,29 | 2,43 | 0,41% | 129.997,00 |
| 12.02.2026 | 2,15 | 2,44 | 2,04 | 2,42 | 14,15% | 195.905,00 |
| 11.02.2026 | 2,16 | 2,25 | 2,05 | 2,12 | -1,85% | 72.945,00 |
| 10.02.2026 | 2,16 | 2,28 | 2,07 | 2,16 | 0,00% | 93.965,00 |
| 09.02.2026 | 2,05 | 2,40 | 2,02 | 2,16 | 5,37% | 135.430,00 |
| 06.02.2026 | 1,89 | 2,09 | 1,84 | 2,05 | 13,26% | 105.071,00 |
| 05.02.2026 | 1,88 | 1,98 | 1,81 | 1,81 | -7,65% | 109.290,00 |
| 04.02.2026 | 1,87 | 2,02 | 1,83 | 1,96 | 5,38% | 89.810,00 |
| 03.02.2026 | 2,20 | 2,26 | 1,81 | 1,86 | -15,45% | 212.551,00 |
| 02.02.2026 | 2,50 | 2,62 | 2,20 | 2,20 | -12,35% | 166.916,00 |
| 30.01.2026 | 2,60 | 2,71 | 2,51 | 2,51 | -3,46% | 93.507,00 |
| 29.01.2026 | 2,53 | 2,68 | 2,50 | 2,60 | 0,78% | 73.030,00 |
| 28.01.2026 | 2,52 | 2,67 | 2,49 | 2,58 | 4,88% | 46.693,00 |
| 27.01.2026 | 2,54 | 2,57 | 2,40 | 2,46 | -1,20% | 95.149,00 |
| 26.01.2026 | 2,77 | 2,82 | 2,45 | 2,49 | -9,12% | 148.997,00 |
| 23.01.2026 | 2,58 | 2,82 | 2,50 | 2,74 | 6,20% | 149.384,00 |
| 22.01.2026 | 2,56 | 2,78 | 2,56 | 2,58 | -1,53% | 115.175,00 |
| 21.01.2026 | 2,53 | 2,68 | 2,47 | 2,62 | 6,50% | 124.149,00 |
| 20.01.2026 | 2,48 | 2,63 | 2,33 | 2,46 | -4,65% | 95.980,00 |
| 16.01.2026 | 2,60 | 2,68 | 2,45 | 2,58 | -1,53% | 108.226,00 |
| 15.01.2026 | 2,74 | 2,80 | 2,62 | 2,62 | -1,87% | 94.961,00 |
| 14.01.2026 | 2,62 | 2,75 | 2,56 | 2,67 | 2,69% | 97.314,00 |
| 13.01.2026 | 2,70 | 2,71 | 2,46 | 2,60 | -2,62% | 146.284,00 |
| 12.01.2026 | 2,69 | 2,80 | 2,65 | 2,67 | 2,30% | 187.009,00 |
| 09.01.2026 | 2,56 | 2,80 | 2,54 | 2,61 | 2,76% | 253.964,00 |
| 08.01.2026 | 2,51 | 2,69 | 2,46 | 2,54 | 1,20% | 161.958,00 |
| 07.01.2026 | 2,29 | 2,57 | 2,14 | 2,51 | 9,61% | 197.312,00 |
| 06.01.2026 | 2,38 | 2,47 | 2,18 | 2,29 | -6,15% | 170.950,00 |
| 05.01.2026 | 2,18 | 2,60 | 2,13 | 2,44 | 22,61% | 588.806,00 |
| 02.01.2026 | 1,74 | 2,08 | 1,70 | 1,99 | 15,03% | 145.167,00 |
| 31.12.2025 | 1,69 | 1,81 | 1,62 | 1,73 | 0,58% | 158.601,00 |
| 30.12.2025 | 1,74 | 1,77 | 1,67 | 1,72 | -1,71% | 180.275,00 |
| 29.12.2025 | 1,72 | 1,78 | 1,68 | 1,75 | 0,00% | 117.856,00 |
| 26.12.2025 | 1,72 | 1,84 | 1,69 | 1,75 | -2,23% | 116.836,00 |
| 24.12.2025 | 1,81 | 1,86 | 1,73 | 1,79 | -1,10% | 76.082,00 |
| 23.12.2025 | 1,80 | 1,83 | 1,74 | 1,81 | 2,26% | 104.070,00 |
| 22.12.2025 | 1,72 | 1,92 | 1,71 | 1,77 | 3,51% | 154.736,00 |
| 19.12.2025 | 1,64 | 1,79 | 1,61 | 1,71 | 5,56% | 174.729,00 |
| 18.12.2025 | 1,52 | 1,67 | 1,52 | 1,62 | 7,28% | 196.451,00 |
| 17.12.2025 | 1,40 | 1,57 | 1,39 | 1,51 | 8,63% | 197.902,00 |
| 16.12.2025 | 1,41 | 1,56 | 1,38 | 1,39 | 1,46% | 305.338,00 |
| 15.12.2025 | 1,56 | 1,65 | 1,33 | 1,37 | -12,18% | 354.689,00 |
| 12.12.2025 | 1,65 | 1,66 | 1,51 | 1,56 | -7,69% | 193.471,00 |
| 11.12.2025 | 1,68 | 1,74 | 1,62 | 1,69 | 1,20% | 77.286,00 |
| 10.12.2025 | 1,63 | 1,71 | 1,60 | 1,67 | 3,09% | 137.436,00 |
| 09.12.2025 | 1,65 | 1,71 | 1,60 | 1,62 | -1,82% | 125.139,00 |
| 08.12.2025 | 1,81 | 1,81 | 1,65 | 1,65 | -7,30% | 247.246,00 |
| 05.12.2025 | 1,91 | 1,96 | 1,75 | 1,78 | -9,64% | 353.755,00 |
| 04.12.2025 | 1,92 | 2,10 | 1,90 | 1,97 | 0,51% | 198.246,00 |
| 03.12.2025 | 1,91 | 2,09 | 1,84 | 1,96 | 4,26% | 440.992,00 |
| 02.12.2025 | 2,15 | 2,24 | 1,78 | 1,88 | -12,56% | 897.880,00 |
| 01.12.2025 | 2,51 | 2,53 | 2,01 | 2,15 | -14,34% | 1.323.908,00 |
| 28.11.2025 | 2,56 | 2,72 | 2,40 | 2,51 | 1,62% | 2.152.452,00 |
| 26.11.2025 | 2,70 | 3,16 | 2,30 | 2,47 | 56,33% | 89.884.806,00 |
| 25.11.2025 | 1,37 | 1,64 | 1,35 | 1,58 | 16,18% | 193.202,00 |
| 24.11.2025 | 1,32 | 1,45 | 1,31 | 1,36 | 0,00% | 47.587,00 |
| 21.11.2025 | 1,36 | 1,59 | 1,31 | 1,36 | 7,09% | 53.728,00 |
| 20.11.2025 | 1,32 | 1,40 | 1,25 | 1,27 | 2,42% | 44.231,00 |
| 19.11.2025 | 1,35 | 1,38 | 1,24 | 1,24 | -10,14% | 79.064,00 |
| 18.11.2025 | 1,47 | 1,52 | 1,23 | 1,38 | -6,76% | 184.167,00 |
| 17.11.2025 | 1,62 | 1,62 | 1,46 | 1,48 | -7,50% | 137.160,00 |
| 14.11.2025 | 1,52 | 1,63 | 1,52 | 1,60 | 4,58% | 33.165,00 |
| 13.11.2025 | 1,75 | 1,78 | 1,52 | 1,53 | -12,57% | 108.888,00 |
| 12.11.2025 | 1,81 | 1,81 | 1,73 | 1,75 | 1,74% | 38.638,00 |
| 11.11.2025 | 1,76 | 1,81 | 1,72 | 1,72 | -4,97% | 38.337,00 |
| 10.11.2025 | 1,80 | 1,84 | 1,75 | 1,81 | 4,02% | 24.334,00 |
| 07.11.2025 | 1,73 | 1,78 | 1,72 | 1,74 | -1,69% | 37.333,00 |
| 06.11.2025 | 1,85 | 1,85 | 1,76 | 1,77 | -2,75% | 33.215,00 |
| 05.11.2025 | 1,75 | 1,94 | 1,75 | 1,82 | 2,25% | 67.554,00 |
| 04.11.2025 | 1,85 | 1,85 | 1,75 | 1,78 | -3,78% | 60.849,00 |
| 03.11.2025 | 1,94 | 1,94 | 1,81 | 1,85 | -0,54% | 25.431,00 |
| 31.10.2025 | 1,80 | 1,91 | 1,75 | 1,86 | 3,91% | 48.027,00 |
| 30.10.2025 | 1,86 | 1,89 | 1,70 | 1,79 | -5,79% | 43.013,00 |
| 29.10.2025 | 1,91 | 1,94 | 1,82 | 1,90 | -0,52% | 93.688,00 |
| 28.10.2025 | 2,18 | 2,19 | 1,82 | 1,91 | -12,39% | 295.925,00 |
| 27.10.2025 | 2,21 | 2,21 | 2,05 | 2,18 | 2,35% | 187.086,00 |
| 24.10.2025 | 2,11 | 2,24 | 2,08 | 2,13 | -1,84% | 154.349,00 |
| 23.10.2025 | 2,12 | 2,23 | 2,04 | 2,17 | 7,43% | 250.903,00 |
| 22.10.2025 | 2,12 | 2,21 | 2,02 | 2,02 | -5,16% | 340.322,00 |
| 21.10.2025 | 2,18 | 2,26 | 2,00 | 2,13 | -0,93% | 207.118,00 |
| 20.10.2025 | 2,06 | 2,25 | 2,00 | 2,15 | 1,90% | 191.996,00 |
| 17.10.2025 | 2,24 | 2,30 | 2,06 | 2,11 | -5,80% | 203.552,00 |
| 16.10.2025 | 2,68 | 2,70 | 2,22 | 2,24 | -15,47% | 256.136,00 |
| 15.10.2025 | 2,55 | 2,70 | 2,53 | 2,65 | 2,32% | 268.278,00 |
| 14.10.2025 | 2,41 | 2,61 | 2,23 | 2,59 | 6,15% | 168.506,00 |
| 13.10.2025 | 2,54 | 2,55 | 2,20 | 2,44 | -7,58% | 302.113,00 |
| 10.10.2025 | 2,81 | 2,82 | 2,51 | 2,64 | -8,01% | 238.240,00 |
| 09.10.2025 | 2,97 | 3,00 | 2,73 | 2,87 | -4,33% | 162.357,00 |
| 08.10.2025 | 3,06 | 3,06 | 2,86 | 3,00 | -0,33% | 118.441,00 |
| 07.10.2025 | 2,96 | 3,11 | 2,83 | 3,01 | 3,44% | 110.447,00 |
| 06.10.2025 | 3,37 | 3,37 | 2,82 | 2,91 | -14,66% | 228.883,00 |
| 02.10.2025 | 3,19 | 3,45 | 3,03 | 3,41 | 6,56% | 183.232,00 |
| 01.10.2025 | 3,33 | 3,33 | 3,06 | 3,20 | -4,48% | 154.637,00 |
| 30.09.2025 | 3,60 | 3,70 | 3,20 | 3,35 | -5,10% | 166.385,00 |
| 29.09.2025 | 3,70 | 3,74 | 3,37 | 3,53 | 2,62% | 231.298,00 |
| 26.09.2025 | 3,74 | 3,74 | 3,40 | 3,44 | -5,23% | 143.871,00 |
| 25.09.2025 | 3,61 | 3,76 | 3,52 | 3,63 | -2,55% | 130.552,00 |
| 24.09.2025 | 3,81 | 4,05 | 3,62 | 3,73 | -2,99% | 179.426,00 |
| 23.09.2025 | 4,29 | 4,34 | 3,76 | 3,84 | -10,49% | 162.105,00 |
| 22.09.2025 | 4,10 | 4,37 | 3,83 | 4,29 | 8,88% | 609.190,00 |