Echtzeit-Aktienkurs Amber Road
Bid:
Ask:
Aktienkurse zur Amber Road Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 8,84 | 9,45 | 8,73 | 9,21 | 3,95% | 399.618,00 |
| 14.07.2025 | 8,50 | 9,30 | 8,50 | 8,86 | 3,26% | 244.898,00 |
| 11.07.2025 | 9,20 | 9,40 | 8,50 | 8,58 | -2,17% | 168.337,00 |
| 10.07.2025 | 9,61 | 9,67 | 8,70 | 8,77 | -0,57% | 441.340,00 |
| 09.07.2025 | 8,91 | 9,17 | 8,82 | 8,82 | -2,22% | 74.409,00 |
| 08.07.2025 | 9,80 | 10,00 | 8,96 | 9,02 | -6,04% | 144.443,00 |
| 07.07.2025 | 9,30 | 9,93 | 9,17 | 9,60 | 11,63% | 393.674,00 |
| 03.07.2025 | 10,20 | 10,20 | 8,40 | 8,60 | -6,72% | 296.997,00 |
| 02.07.2025 | 9,70 | 9,89 | 9,21 | 9,22 | -3,05% | 196.773,00 |
| 01.07.2025 | 10,57 | 11,07 | 9,50 | 9,51 | -13,78% | 203.963,00 |
| 30.06.2025 | 11,47 | 12,00 | 10,66 | 11,03 | -2,30% | 319.983,00 |
| 27.06.2025 | 10,99 | 11,46 | 10,61 | 11,29 | 3,11% | 117.405,00 |
| 26.06.2025 | 10,80 | 11,17 | 10,54 | 10,95 | 1,01% | 66.379,00 |
| 25.06.2025 | 10,95 | 11,15 | 10,80 | 10,84 | -1,45% | 112.538,00 |
| 24.06.2025 | 11,80 | 11,80 | 11,00 | 11,00 | -5,90% | 173.434,00 |
| 23.06.2025 | 11,63 | 12,30 | 11,29 | 11,69 | -1,27% | 156.203,00 |
| 20.06.2025 | 11,65 | 12,35 | 11,00 | 11,84 | -1,09% | 247.306,00 |
| 18.06.2025 | 11,64 | 12,26 | 11,50 | 11,97 | 2,05% | 170.292,00 |
| 17.06.2025 | 12,40 | 12,66 | 11,54 | 11,73 | -5,93% | 228.712,00 |
| 16.06.2025 | 11,99 | 12,84 | 11,82 | 12,47 | 5,77% | 659.935,00 |
| 13.06.2025 | 11,17 | 11,88 | 11,17 | 11,79 | 3,69% | 160.856,00 |
| 12.06.2025 | 10,50 | 11,37 | 10,50 | 11,37 | 6,06% | 182.356,00 |
| 11.06.2025 | 10,48 | 11,00 | 10,25 | 10,72 | 4,28% | 162.339,00 |
| 10.06.2025 | 10,68 | 10,68 | 9,95 | 10,28 | -2,00% | 174.109,00 |
| 09.06.2025 | 10,07 | 10,50 | 9,67 | 10,49 | 7,81% | 117.042,00 |
| 06.06.2025 | 10,38 | 10,38 | 9,50 | 9,73 | -0,21% | 76.151,00 |
| 05.06.2025 | 10,55 | 11,28 | 9,23 | 9,75 | -6,25% | 235.645,00 |
| 04.06.2025 | 9,80 | 10,47 | 9,60 | 10,40 | 6,45% | 138.391,00 |
| 03.06.2025 | 9,30 | 9,79 | 9,30 | 9,77 | 6,08% | 102.167,00 |
| 02.06.2025 | 9,30 | 9,88 | 9,20 | 9,21 | -1,02% | 11.403,00 |
| 30.05.2025 | 9,42 | 9,98 | 9,20 | 9,31 | -2,26% | 69.564,00 |
| 29.05.2025 | 8,64 | 10,29 | 8,64 | 9,52 | 16,10% | 191.725,00 |
| 28.05.2025 | 9,68 | 9,93 | 8,19 | 8,20 | -17,00% | 252.370,00 |
| 27.05.2025 | 9,91 | 10,70 | 9,50 | 9,88 | 0,71% | 215.802,00 |
| 23.05.2025 | 9,09 | 10,09 | 9,09 | 9,81 | 3,48% | 249.567,00 |
| 22.05.2025 | 9,63 | 10,20 | 9,30 | 9,48 | -4,72% | 232.206,00 |
| 21.05.2025 | 9,99 | 10,34 | 9,51 | 9,95 | 2,47% | 202.364,00 |