Echtzeit-Aktienkurs Amber Road
Bid:
Ask:
Aktienkurse zur Amber Road Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 4,00 | 4,23 | 3,90 | 3,94 | -5,06% | 157.376,00 |
| 18.09.2025 | 4,01 | 4,26 | 3,93 | 4,15 | 0,48% | 116.518,00 |
| 17.09.2025 | 4,21 | 4,27 | 3,99 | 4,13 | 0,00% | 147.340,00 |
| 16.09.2025 | 4,45 | 4,45 | 3,99 | 4,13 | -5,28% | 110.952,00 |
| 15.09.2025 | 4,04 | 4,43 | 4,03 | 4,36 | 5,31% | 129.177,00 |
| 12.09.2025 | 4,24 | 4,26 | 4,00 | 4,14 | -1,43% | 93.632,00 |
| 11.09.2025 | 4,01 | 4,48 | 4,01 | 4,20 | 0,96% | 102.986,00 |
| 10.09.2025 | 4,35 | 5,27 | 3,53 | 4,16 | -2,80% | 508.528,00 |
| 09.09.2025 | 4,28 | 4,55 | 4,28 | 4,28 | -3,39% | 204.492,00 |
| 08.09.2025 | 3,98 | 4,50 | 3,98 | 4,43 | 11,31% | 224.953,00 |
| 05.09.2025 | 3,78 | 4,11 | 3,71 | 3,98 | 5,29% | 146.604,00 |
| 04.09.2025 | 3,82 | 3,92 | 3,58 | 3,78 | -1,31% | 113.872,00 |
| 03.09.2025 | 3,66 | 3,98 | 3,55 | 3,83 | 9,43% | 146.810,00 |
| 02.09.2025 | 3,58 | 3,73 | 3,45 | 3,50 | -2,78% | 148.556,00 |
| 29.08.2025 | 3,91 | 3,91 | 3,60 | 3,60 | -7,46% | 87.076,00 |
| 28.08.2025 | 3,92 | 4,16 | 3,70 | 3,89 | 0,26% | 131.793,00 |
| 27.08.2025 | 4,16 | 4,19 | 3,55 | 3,88 | -2,51% | 257.511,00 |
| 26.08.2025 | 4,20 | 4,29 | 3,90 | 3,98 | -6,57% | 72.464,00 |
| 25.08.2025 | 4,77 | 4,77 | 4,10 | 4,26 | -8,97% | 181.758,00 |
| 22.08.2025 | 4,90 | 5,06 | 4,45 | 4,68 | -4,29% | 233.168,00 |
| 21.08.2025 | 5,07 | 5,07 | 4,89 | 4,89 | -0,41% | 78.376,00 |
| 20.08.2025 | 5,00 | 5,07 | 4,81 | 4,91 | -4,47% | 121.729,00 |
| 19.08.2025 | 5,09 | 5,24 | 4,95 | 5,14 | -3,75% | 125.444,00 |
| 18.08.2025 | 5,84 | 5,95 | 4,81 | 5,34 | -4,47% | 244.627,00 |
| 15.08.2025 | 6,52 | 6,54 | 5,31 | 5,59 | -14,26% | 236.085,00 |
| 14.08.2025 | 6,55 | 6,78 | 6,41 | 6,52 | -0,91% | 27.369,00 |
| 13.08.2025 | 6,60 | 6,78 | 6,56 | 6,58 | -0,30% | 45.099,00 |
| 12.08.2025 | 6,56 | 6,89 | 6,56 | 6,60 | 0,00% | 111.500,00 |
| 11.08.2025 | 6,70 | 7,05 | 6,60 | 6,60 | 0,61% | 58.395,00 |
| 08.08.2025 | 7,04 | 7,40 | 6,56 | 6,56 | -9,02% | 79.384,00 |
| 07.08.2025 | 7,06 | 7,60 | 7,06 | 7,21 | 4,19% | 153.587,00 |
| 06.08.2025 | 6,81 | 7,05 | 6,73 | 6,92 | -1,00% | 102.911,00 |
| 05.08.2025 | 7,00 | 7,11 | 6,91 | 6,99 | 1,45% | 75.095,00 |
| 04.08.2025 | 6,83 | 7,00 | 6,83 | 6,89 | 2,53% | 51.072,00 |
| 01.08.2025 | 6,70 | 7,06 | 6,70 | 6,72 | -2,04% | 109.525,00 |
| 31.07.2025 | 6,93 | 7,21 | 6,80 | 6,86 | -2,97% | 93.296,00 |
| 30.07.2025 | 6,64 | 7,12 | 6,55 | 7,07 | 6,48% | 243.504,00 |
| 29.07.2025 | 7,09 | 7,23 | 6,22 | 6,64 | -6,48% | 328.490,00 |
| 28.07.2025 | 7,36 | 7,48 | 7,10 | 7,10 | -2,20% | 109.321,00 |
| 25.07.2025 | 7,20 | 7,55 | 7,11 | 7,26 | -2,29% | 86.743,00 |
| 24.07.2025 | 7,50 | 7,77 | 7,05 | 7,43 | -2,75% | 177.370,00 |
| 23.07.2025 | 7,45 | 7,74 | 7,18 | 7,64 | 3,80% | 77.259,00 |
| 22.07.2025 | 7,66 | 7,89 | 7,28 | 7,36 | -3,92% | 97.370,00 |
| 21.07.2025 | 7,73 | 8,22 | 7,46 | 7,66 | 5,22% | 321.691,00 |
| 18.07.2025 | 8,63 | 8,70 | 7,03 | 7,28 | -14,25% | 373.446,00 |
| 17.07.2025 | 8,92 | 9,17 | 8,25 | 8,49 | -5,46% | 278.515,00 |
| 16.07.2025 | 9,04 | 9,29 | 8,86 | 8,98 | -2,50% | 94.678,00 |