Echtzeit-Aktienkurs Amber Road
Bid:
Ask:
Aktienkurse zur Amber Road Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 10,52 | 10,73 | 9,50 | 9,71 | -8,31% | 222.412,00 |
| 19.05.2025 | 10,53 | 10,89 | 9,94 | 10,59 | 0,57% | 205.141,00 |
| 16.05.2025 | 10,81 | 10,99 | 10,43 | 10,53 | -3,48% | 109.383,00 |
| 15.05.2025 | 11,59 | 11,59 | 10,35 | 10,91 | -3,71% | 105.642,00 |
| 14.05.2025 | 10,99 | 11,55 | 10,48 | 11,33 | 3,85% | 128.564,00 |
| 13.05.2025 | 10,19 | 10,98 | 9,60 | 10,91 | 9,87% | 207.494,00 |
| 12.05.2025 | 9,88 | 10,32 | 9,79 | 9,93 | 1,33% | 263.126,00 |
| 09.05.2025 | 9,91 | 10,00 | 9,75 | 9,80 | -1,01% | 27.657,00 |
| 08.05.2025 | 9,88 | 9,98 | 9,51 | 9,90 | 1,23% | 17.902,00 |
| 07.05.2025 | 9,70 | 9,97 | 9,16 | 9,78 | -2,20% | 395.168,00 |
| 06.05.2025 | 10,00 | 10,05 | 9,85 | 10,00 | -0,70% | 20.677,00 |
| 05.05.2025 | 10,13 | 10,13 | 9,50 | 10,07 | -0,20% | 12.796,00 |
| 02.05.2025 | 9,88 | 10,20 | 9,85 | 10,09 | 1,00% | 20.693,00 |
| 01.05.2025 | 9,95 | 10,00 | 9,59 | 9,99 | 2,78% | 27.322,00 |
| 30.04.2025 | 9,84 | 10,05 | 9,70 | 9,72 | -3,09% | 32.666,00 |
| 29.04.2025 | 10,20 | 10,20 | 9,70 | 10,03 | -2,53% | 27.388,00 |
| 28.04.2025 | 10,15 | 10,58 | 9,55 | 10,29 | 2,44% | 57.340,00 |
| 25.04.2025 | 10,02 | 10,09 | 9,50 | 10,05 | 0,75% | 70.952,00 |
| 24.04.2025 | 9,20 | 10,36 | 9,09 | 9,97 | 9,32% | 53.258,00 |
| 23.04.2025 | 10,81 | 10,81 | 8,10 | 9,12 | -13,72% | 91.471,00 |
| 22.04.2025 | 10,49 | 10,80 | 10,37 | 10,57 | 1,44% | 42.409,00 |
| 21.04.2025 | 10,52 | 10,82 | 10,10 | 10,42 | -5,27% | 35.492,00 |
| 17.04.2025 | 10,80 | 11,00 | 10,23 | 11,00 | 4,76% | 50.510,00 |
| 16.04.2025 | 10,11 | 10,50 | 10,05 | 10,50 | 2,44% | 25.040,00 |
| 15.04.2025 | 10,39 | 10,40 | 9,94 | 10,25 | -0,29% | 72.864,00 |
| 14.04.2025 | 10,50 | 10,50 | 9,95 | 10,28 | -1,81% | 51.841,00 |
| 11.04.2025 | 10,36 | 10,50 | 9,81 | 10,47 | 2,55% | 39.956,00 |
| 10.04.2025 | 10,31 | 10,94 | 9,81 | 10,21 | -3,13% | 51.140,00 |
| 09.04.2025 | 10,23 | 10,60 | 9,50 | 10,54 | 3,94% | 134.793,00 |
| 08.04.2025 | 10,57 | 11,00 | 10,14 | 10,14 | -0,98% | 51.439,00 |