Echtzeit-Aktienkurs Achari Ventures Holdings Corp
Bid:
Ask:
Aktienkurse zur Achari Ventures Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.02.2012 | 11,65 | 12,15 | 11,44 | 12,04 | 3,70% | 94.961,00 |
| 14.02.2012 | 11,25 | 11,63 | 11,16 | 11,61 | 2,93% | 55.336,00 |
| 13.02.2012 | 10,75 | 11,29 | 10,54 | 11,28 | 6,11% | 79.378,00 |
| 10.02.2012 | 10,67 | 11,00 | 10,46 | 10,63 | -1,21% | 59.446,00 |
| 09.02.2012 | 10,93 | 11,28 | 10,75 | 10,76 | -1,28% | 22.141,00 |
| 08.02.2012 | 10,65 | 11,00 | 10,45 | 10,90 | 2,64% | 48.086,00 |
| 07.02.2012 | 10,52 | 10,75 | 10,36 | 10,62 | 0,66% | 44.045,00 |
| 06.02.2012 | 11,00 | 11,07 | 10,19 | 10,55 | -4,09% | 57.922,00 |
| 03.02.2012 | 10,67 | 11,15 | 10,66 | 11,00 | 4,66% | 92.194,00 |
| 02.02.2012 | 10,26 | 10,56 | 10,23 | 10,51 | 3,04% | 57.636,00 |
| 01.02.2012 | 9,82 | 10,26 | 9,60 | 10,20 | 4,29% | 131.572,00 |
| 31.01.2012 | 10,18 | 10,29 | 9,70 | 9,78 | -3,65% | 59.433,00 |
| 30.01.2012 | 9,97 | 10,46 | 9,95 | 10,15 | 0,40% | 70.859,00 |
| 27.01.2012 | 9,82 | 10,31 | 9,82 | 10,11 | 2,22% | 80.791,00 |
| 26.01.2012 | 9,90 | 9,90 | 9,73 | 9,89 | 0,82% | 42.498,00 |
| 25.01.2012 | 9,57 | 9,88 | 9,48 | 9,81 | 1,98% | 35.440,00 |
| 24.01.2012 | 9,32 | 9,66 | 9,30 | 9,62 | 2,23% | 19.116,00 |
| 23.01.2012 | 9,10 | 9,51 | 9,08 | 9,41 | 3,41% | 42.322,00 |
| 20.01.2012 | 8,78 | 9,14 | 8,77 | 9,10 | 3,41% | 17.488,00 |
| 19.01.2012 | 8,86 | 8,86 | 8,58 | 8,80 | 0,00% | 41.614,00 |
| 18.01.2012 | 8,51 | 8,81 | 8,33 | 8,80 | 3,41% | 37.471,00 |
| 17.01.2012 | 8,69 | 8,69 | 8,42 | 8,51 | -0,93% | 35.534,00 |
| 13.01.2012 | 8,50 | 8,72 | 8,50 | 8,59 | 0,12% | 64.535,00 |
| 12.01.2012 | 8,04 | 8,65 | 8,03 | 8,58 | 7,05% | 63.845,00 |
| 11.01.2012 | 7,56 | 8,15 | 7,48 | 8,02 | 5,18% | 44.356,00 |
| 10.01.2012 | 7,27 | 7,62 | 7,06 | 7,62 | 6,28% | 61.113,00 |
| 09.01.2012 | 7,24 | 7,32 | 7,03 | 7,17 | -0,42% | 63.048,00 |
| 06.01.2012 | 7,24 | 7,28 | 7,06 | 7,20 | -1,37% | 68.686,00 |
| 05.01.2012 | 7,27 | 7,36 | 7,06 | 7,30 | -0,27% | 79.985,00 |
| 04.01.2012 | 7,38 | 7,55 | 7,23 | 7,32 | -1,74% | 29.411,00 |
| 03.01.2012 | 7,35 | 7,76 | 7,20 | 7,45 | 3,76% | 56.903,00 |
| 30.12.2011 | 6,90 | 7,28 | 6,84 | 7,18 | 4,06% | 158.352,00 |
| 29.12.2011 | 6,75 | 7,04 | 6,72 | 6,90 | 1,77% | 84.376,00 |
| 28.12.2011 | 6,94 | 7,04 | 6,66 | 6,78 | -2,73% | 67.469,00 |
| 27.12.2011 | 7,06 | 7,10 | 6,90 | 6,97 | -1,97% | 27.749,00 |
| 23.12.2011 | 7,01 | 7,12 | 6,88 | 7,11 | 1,57% | 33.898,00 |
| 22.12.2011 | 6,72 | 7,15 | 6,66 | 7,00 | 4,17% | 86.431,00 |
| 21.12.2011 | 6,75 | 6,75 | 6,62 | 6,72 | -0,44% | 16.034,00 |
| 20.12.2011 | 6,60 | 6,76 | 6,50 | 6,75 | 4,17% | 48.463,00 |
| 19.12.2011 | 6,86 | 6,91 | 6,36 | 6,48 | -4,85% | 48.492,00 |
| 16.12.2011 | 6,97 | 6,97 | 6,73 | 6,81 | -1,73% | 55.958,00 |
| 15.12.2011 | 7,09 | 7,14 | 6,80 | 6,93 | -0,86% | 29.425,00 |
| 14.12.2011 | 6,80 | 7,00 | 6,75 | 6,99 | 2,34% | 63.409,00 |
| 13.12.2011 | 7,16 | 7,22 | 6,80 | 6,83 | -3,39% | 44.747,00 |
| 12.12.2011 | 7,09 | 7,22 | 6,95 | 7,07 | -1,53% | 56.345,00 |
| 09.12.2011 | 6,42 | 7,42 | 6,42 | 7,18 | 14,33% | 128.321,00 |
| 08.12.2011 | 6,55 | 6,55 | 6,27 | 6,28 | -4,99% | 36.009,00 |
| 07.12.2011 | 6,56 | 6,66 | 6,46 | 6,61 | -0,15% | 77.718,00 |
| 06.12.2011 | 6,73 | 6,73 | 6,44 | 6,62 | -1,78% | 74.350,00 |
| 05.12.2011 | 6,41 | 6,78 | 6,36 | 6,74 | 6,81% | 57.482,00 |
| 02.12.2011 | 5,92 | 6,43 | 5,87 | 6,31 | 7,86% | 148.786,00 |
| 01.12.2011 | 5,87 | 6,02 | 5,82 | 5,85 | -1,52% | 51.231,00 |
| 30.11.2011 | 6,23 | 6,23 | 5,80 | 5,94 | -1,00% | 227.673,00 |
| 29.11.2011 | 6,21 | 6,22 | 5,96 | 6,00 | -3,69% | 54.662,00 |
| 28.11.2011 | 6,48 | 6,48 | 6,12 | 6,23 | -0,48% | 51.602,00 |
| 25.11.2011 | 6,37 | 6,77 | 6,25 | 6,26 | -1,88% | 59.366,00 |
| 23.11.2011 | 6,64 | 6,71 | 6,29 | 6,38 | -4,92% | 120.790,00 |
| 22.11.2011 | 7,21 | 7,21 | 6,64 | 6,71 | -7,06% | 57.890,00 |
| 21.11.2011 | 7,36 | 7,37 | 7,07 | 7,22 | -3,22% | 69.142,00 |
| 18.11.2011 | 7,48 | 7,69 | 7,38 | 7,46 | 0,00% | 38.984,00 |
| 17.11.2011 | 7,80 | 7,81 | 7,41 | 7,46 | -3,49% | 21.488,00 |
| 16.11.2011 | 7,91 | 8,03 | 7,73 | 7,73 | -3,86% | 65.366,00 |
| 15.11.2011 | 8,20 | 8,39 | 7,79 | 8,04 | -1,95% | 137.505,00 |
| 14.11.2011 | 8,73 | 8,75 | 8,04 | 8,20 | -7,03% | 59.650,00 |
| 11.11.2011 | 8,81 | 8,90 | 8,74 | 8,82 | 0,80% | 42.771,00 |
| 10.11.2011 | 8,96 | 8,96 | 8,69 | 8,75 | -0,79% | 53.285,00 |
| 09.11.2011 | 8,80 | 9,12 | 8,80 | 8,82 | -3,08% | 36.692,00 |
| 08.11.2011 | 8,96 | 9,11 | 8,78 | 9,10 | 2,71% | 17.582,00 |
| 07.11.2011 | 9,04 | 9,08 | 8,70 | 8,86 | -1,99% | 26.590,00 |
| 04.11.2011 | 9,11 | 9,14 | 8,95 | 9,04 | -1,53% | 86.703,00 |
| 03.11.2011 | 9,17 | 9,19 | 8,98 | 9,18 | 0,33% | 49.108,00 |
| 02.11.2011 | 9,21 | 9,29 | 8,97 | 9,15 | 1,10% | 54.019,00 |
| 01.11.2011 | 9,13 | 9,29 | 8,98 | 9,05 | -4,74% | 51.798,00 |
| 31.10.2011 | 9,80 | 9,84 | 9,50 | 9,50 | -5,00% | 13.439,00 |
| 28.10.2011 | 9,69 | 10,17 | 9,66 | 10,00 | 2,67% | 46.795,00 |
| 27.10.2011 | 9,45 | 9,75 | 9,22 | 9,74 | 6,80% | 91.915,00 |
| 26.10.2011 | 9,32 | 9,32 | 8,90 | 9,12 | -0,22% | 40.475,00 |
| 25.10.2011 | 9,35 | 9,35 | 9,08 | 9,14 | -2,87% | 20.266,00 |
| 24.10.2011 | 9,25 | 9,43 | 9,17 | 9,41 | 1,62% | 78.773,00 |
| 21.10.2011 | 9,34 | 9,37 | 8,90 | 9,26 | 1,42% | 67.779,00 |
| 20.10.2011 | 8,97 | 9,33 | 8,73 | 9,13 | 1,33% | 51.359,00 |
| 19.10.2011 | 9,43 | 9,55 | 8,93 | 9,01 | -5,06% | 91.024,00 |
| 18.10.2011 | 8,82 | 9,50 | 8,82 | 9,49 | 8,09% | 51.799,00 |
| 17.10.2011 | 8,93 | 8,95 | 8,63 | 8,78 | -2,44% | 93.443,00 |
| 14.10.2011 | 8,88 | 9,05 | 8,55 | 9,00 | 2,62% | 69.557,00 |
| 13.10.2011 | 8,76 | 8,89 | 8,54 | 8,77 | -0,79% | 72.301,00 |
| 12.10.2011 | 8,25 | 9,00 | 8,24 | 8,84 | 7,15% | 89.365,00 |
| 11.10.2011 | 8,14 | 8,29 | 7,80 | 8,25 | 0,12% | 29.612,00 |
| 10.10.2011 | 8,28 | 8,71 | 8,12 | 8,24 | 1,85% | 74.035,00 |
| 07.10.2011 | 8,51 | 8,51 | 7,77 | 8,09 | -5,05% | 37.619,00 |
| 06.10.2011 | 8,63 | 8,84 | 8,31 | 8,52 | -1,84% | 31.566,00 |
| 05.10.2011 | 9,11 | 9,11 | 8,49 | 8,68 | -5,14% | 20.594,00 |
| 04.10.2011 | 7,69 | 9,26 | 7,40 | 9,15 | 18,22% | 56.384,00 |
| 03.10.2011 | 8,18 | 8,38 | 7,44 | 7,74 | -5,38% | 65.857,00 |
| 30.09.2011 | 8,57 | 8,81 | 8,05 | 8,18 | -6,30% | 47.724,00 |
| 29.09.2011 | 8,67 | 9,04 | 8,46 | 8,73 | 3,44% | 21.886,00 |
| 28.09.2011 | 9,10 | 9,30 | 8,38 | 8,44 | -6,95% | 32.187,00 |
| 27.09.2011 | 9,24 | 9,76 | 8,87 | 9,07 | 1,00% | 35.320,00 |
| 26.09.2011 | 8,79 | 8,99 | 8,70 | 8,98 | 1,13% | 12.206,00 |
| 23.09.2011 | 9,00 | 9,16 | 8,82 | 8,88 | -1,11% | 15.604,00 |