0,290$
-5,84%
Echtzeit-Aktienkurs Avaya Holdings Corp.
Bid:
Ask:
Aktienkurse zur Avaya Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2023 | 0,31 | 0,32 | 0,27 | 0,28 | -10,71% | 4.114.864,00 |
| 10.02.2023 | 0,34 | 0,34 | 0,30 | 0,31 | -11,24% | 3.154.339,00 |
| 09.02.2023 | 0,36 | 0,37 | 0,33 | 0,35 | -2,80% | 3.283.955,00 |
| 08.02.2023 | 0,32 | 0,37 | 0,32 | 0,36 | 18,60% | 6.926.313,00 |
| 07.02.2023 | 0,38 | 0,38 | 0,30 | 0,30 | -21,61% | 7.542.291,00 |
| 06.02.2023 | 0,41 | 0,42 | 0,37 | 0,38 | -4,00% | 5.528.972,00 |
| 03.02.2023 | 0,41 | 0,42 | 0,37 | 0,40 | 2,56% | 6.842.666,00 |
| 02.02.2023 | 0,42 | 0,47 | 0,39 | 0,39 | -3,94% | 17.923.054,00 |
| 01.02.2023 | 0,36 | 0,47 | 0,34 | 0,41 | 13,73% | 20.462.171,00 |
| 31.01.2023 | 0,32 | 0,36 | 0,32 | 0,36 | 13,33% | 5.150.071,00 |
| 30.01.2023 | 0,32 | 0,35 | 0,31 | 0,32 | -2,78% | 6.632.562,00 |
| 27.01.2023 | 0,38 | 0,40 | 0,32 | 0,32 | -7,95% | 13.479.917,00 |
| 26.01.2023 | 0,35 | 0,48 | 0,32 | 0,35 | -3,30% | 52.935.438,00 |
| 25.01.2023 | 0,28 | 0,38 | 0,27 | 0,36 | 30,94% | 45.419.819,00 |
| 24.01.2023 | 0,24 | 0,33 | 0,23 | 0,28 | 18,80% | 20.730.782,00 |
| 23.01.2023 | 0,23 | 0,25 | 0,22 | 0,23 | 4,93% | 4.944.377,00 |
| 20.01.2023 | 0,26 | 0,26 | 0,22 | 0,22 | -6,69% | 8.205.995,00 |
| 19.01.2023 | 0,28 | 0,28 | 0,24 | 0,24 | -13,41% | 5.643.201,00 |
| 18.01.2023 | 0,31 | 0,32 | 0,27 | 0,28 | -13,48% | 9.725.948,00 |
| 17.01.2023 | 0,27 | 0,34 | 0,27 | 0,32 | 13,12% | 15.195.152,00 |
| 13.01.2023 | 0,25 | 0,32 | 0,25 | 0,28 | 7,63% | 15.596.505,00 |
| 12.01.2023 | 0,28 | 0,33 | 0,24 | 0,26 | -20,12% | 23.555.080,00 |
| 11.01.2023 | 0,26 | 0,40 | 0,24 | 0,33 | 56,19% | 91.691.024,00 |
| 10.01.2023 | 0,20 | 0,22 | 0,19 | 0,21 | 2,94% | 6.402.937,00 |
| 09.01.2023 | 0,21 | 0,22 | 0,20 | 0,20 | -3,32% | 4.413.981,00 |
| 06.01.2023 | 0,20 | 0,23 | 0,19 | 0,21 | 11,64% | 10.733.968,00 |
| 05.01.2023 | 0,19 | 0,20 | 0,18 | 0,19 | -1,05% | 5.991.240,00 |
| 04.01.2023 | 0,19 | 0,20 | 0,19 | 0,19 | 0,53% | 4.709.252,00 |
| 03.01.2023 | 0,20 | 0,22 | 0,18 | 0,19 | -3,06% | 9.037.622,00 |
| 30.12.2022 | 0,18 | 0,21 | 0,18 | 0,20 | 6,52% | 12.089.474,00 |
| 29.12.2022 | 0,19 | 0,20 | 0,18 | 0,18 | -1,08% | 7.988.515,00 |
| 28.12.2022 | 0,18 | 0,20 | 0,18 | 0,19 | 2,76% | 7.729.876,00 |
| 27.12.2022 | 0,21 | 0,22 | 0,18 | 0,18 | -9,50% | 14.489.307,00 |
| 23.12.2022 | 0,20 | 0,23 | 0,19 | 0,20 | 2,56% | 18.282.413,00 |
| 22.12.2022 | 0,22 | 0,22 | 0,18 | 0,20 | -12,95% | 16.335.748,00 |
| 21.12.2022 | 0,23 | 0,28 | 0,21 | 0,22 | 7,69% | 57.781.305,00 |
| 20.12.2022 | 0,16 | 0,38 | 0,15 | 0,21 | 37,75% | 150.384.228,00 |
| 19.12.2022 | 0,23 | 0,24 | 0,12 | 0,15 | -36,02% | 33.456.995,00 |
| 16.12.2022 | 0,32 | 0,33 | 0,17 | 0,24 | -54,17% | 49.949.516,00 |
| 15.12.2022 | 0,60 | 0,64 | 0,50 | 0,52 | -12,56% | 11.332.050,00 |
| 14.12.2022 | 0,70 | 0,72 | 0,55 | 0,59 | -14,76% | 19.005.247,00 |
| 13.12.2022 | 0,76 | 0,89 | 0,67 | 0,69 | -40,43% | 25.185.369,00 |
| 12.12.2022 | 1,15 | 1,19 | 1,11 | 1,16 | 1,75% | 1.147.564,00 |
| 09.12.2022 | 1,10 | 1,19 | 1,10 | 1,14 | 1,79% | 1.170.606,00 |
| 08.12.2022 | 1,14 | 1,17 | 1,09 | 1,12 | -1,75% | 1.221.393,00 |
| 07.12.2022 | 1,20 | 1,24 | 1,13 | 1,14 | -6,56% | 1.638.269,00 |
| 06.12.2022 | 1,23 | 1,27 | 1,20 | 1,22 | -2,40% | 1.669.229,00 |
| 05.12.2022 | 1,22 | 1,34 | 1,20 | 1,25 | 0,00% | 1.631.813,00 |
| 02.12.2022 | 1,10 | 1,29 | 1,08 | 1,25 | 4,17% | 3.615.767,00 |
| 01.12.2022 | 1,06 | 1,23 | 1,03 | 1,20 | 24,22% | 5.112.381,00 |
| 30.11.2022 | 0,98 | 1,03 | 0,83 | 0,97 | -13,75% | 12.877.128,00 |
| 29.11.2022 | 1,11 | 1,18 | 1,10 | 1,12 | 0,90% | 1.981.593,00 |
| 28.11.2022 | 1,13 | 1,29 | 1,09 | 1,11 | -2,63% | 3.133.461,00 |
| 25.11.2022 | 1,23 | 1,27 | 1,11 | 1,14 | -3,39% | 1.340.611,00 |
| 23.11.2022 | 1,21 | 1,26 | 1,15 | 1,18 | -4,84% | 1.647.616,00 |
| 22.11.2022 | 1,22 | 1,26 | 1,18 | 1,24 | 3,33% | 2.447.976,00 |
| 21.11.2022 | 1,29 | 1,33 | 1,17 | 1,20 | -9,77% | 2.266.701,00 |
| 18.11.2022 | 1,46 | 1,47 | 1,28 | 1,33 | -5,00% | 2.900.615,00 |
| 17.11.2022 | 1,54 | 1,57 | 1,33 | 1,40 | -12,50% | 4.080.243,00 |
| 16.11.2022 | 1,59 | 1,65 | 1,55 | 1,60 | -1,84% | 1.566.822,00 |
| 15.11.2022 | 1,61 | 1,72 | 1,58 | 1,63 | 3,82% | 3.210.819,00 |
| 14.11.2022 | 1,59 | 1,62 | 1,52 | 1,57 | -5,42% | 1.744.392,00 |
| 11.11.2022 | 1,51 | 1,68 | 1,51 | 1,66 | 7,79% | 2.802.704,00 |
| 10.11.2022 | 1,38 | 1,54 | 1,37 | 1,54 | 15,79% | 2.374.825,00 |
| 09.11.2022 | 1,50 | 1,54 | 1,28 | 1,33 | -13,64% | 3.987.566,00 |
| 08.11.2022 | 1,52 | 1,57 | 1,48 | 1,54 | 1,99% | 2.543.362,00 |
| 07.11.2022 | 1,47 | 1,60 | 1,47 | 1,51 | -3,21% | 2.203.015,00 |
| 04.11.2022 | 1,57 | 1,62 | 1,46 | 1,56 | -0,64% | 1.963.086,00 |
| 03.11.2022 | 1,55 | 1,59 | 1,47 | 1,57 | -0,63% | 2.348.514,00 |
| 02.11.2022 | 1,57 | 1,79 | 1,51 | 1,58 | 2,60% | 5.433.396,00 |
| 01.11.2022 | 1,62 | 1,64 | 1,46 | 1,54 | -2,53% | 3.090.618,00 |
| 31.10.2022 | 1,46 | 1,58 | 1,41 | 1,58 | 8,22% | 3.799.898,00 |
| 28.10.2022 | 1,41 | 1,47 | 1,33 | 1,46 | 5,04% | 1.807.017,00 |
| 27.10.2022 | 1,42 | 1,46 | 1,33 | 1,39 | -1,42% | 3.063.513,00 |
| 26.10.2022 | 1,36 | 1,48 | 1,35 | 1,41 | 1,44% | 2.584.025,00 |
| 25.10.2022 | 1,26 | 1,41 | 1,23 | 1,39 | 13,01% | 3.733.319,00 |
| 24.10.2022 | 1,16 | 1,23 | 1,08 | 1,23 | 5,13% | 2.929.025,00 |
| 21.10.2022 | 1,20 | 1,23 | 1,15 | 1,17 | -2,50% | 2.212.958,00 |
| 20.10.2022 | 1,20 | 1,29 | 1,15 | 1,20 | -1,64% | 2.094.649,00 |
| 19.10.2022 | 1,34 | 1,35 | 1,20 | 1,22 | -9,63% | 2.770.894,00 |
| 18.10.2022 | 1,37 | 1,48 | 1,30 | 1,35 | 3,05% | 3.980.480,00 |
| 17.10.2022 | 1,31 | 1,38 | 1,27 | 1,31 | 4,80% | 3.087.346,00 |
| 14.10.2022 | 1,27 | 1,32 | 1,22 | 1,25 | 0,00% | 3.184.471,00 |
| 13.10.2022 | 1,13 | 1,30 | 1,10 | 1,25 | 6,84% | 4.784.558,00 |
| 12.10.2022 | 1,16 | 1,20 | 1,09 | 1,17 | 1,74% | 2.771.241,00 |
| 11.10.2022 | 1,07 | 1,27 | 1,00 | 1,15 | 3,60% | 7.449.727,00 |
| 10.10.2022 | 1,24 | 1,25 | 1,04 | 1,11 | -9,02% | 5.773.235,00 |
| 07.10.2022 | 1,36 | 1,40 | 1,22 | 1,22 | -11,59% | 7.317.875,00 |
| 06.10.2022 | 1,47 | 1,53 | 1,36 | 1,38 | -8,00% | 8.363.516,00 |
| 05.10.2022 | 1,53 | 1,54 | 1,44 | 1,50 | -4,46% | 3.325.056,00 |
| 04.10.2022 | 1,57 | 1,62 | 1,49 | 1,57 | 0,64% | 5.210.334,00 |
| 03.10.2022 | 1,55 | 1,58 | 1,44 | 1,56 | -1,89% | 4.073.338,00 |
| 30.09.2022 | 1,59 | 1,73 | 1,55 | 1,59 | 0,63% | 5.329.773,00 |
| 29.09.2022 | 1,43 | 1,59 | 1,28 | 1,58 | 9,72% | 7.621.997,00 |
| 28.09.2022 | 1,49 | 1,60 | 1,43 | 1,44 | -2,70% | 5.406.203,00 |
| 27.09.2022 | 1,62 | 1,68 | 1,43 | 1,48 | -6,92% | 5.453.636,00 |
| 26.09.2022 | 1,44 | 1,70 | 1,43 | 1,59 | 8,16% | 8.164.916,00 |
| 23.09.2022 | 1,57 | 1,61 | 1,42 | 1,47 | -9,82% | 7.790.563,00 |
| 22.09.2022 | 1,70 | 1,74 | 1,57 | 1,63 | -3,55% | 7.988.119,00 |
| 21.09.2022 | 1,82 | 1,85 | 1,68 | 1,69 | -6,63% | 7.519.182,00 |