6,960$
4,82%
Echtzeit-Aktienkurs AudioEye
Bid:
Ask:
Aktienkurse zur AudioEye Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,69 | 7,06 | 6,67 | 6,96 | 4,82% | 168.193,00 |
| 12.02.2026 | 7,04 | 7,04 | 6,42 | 6,64 | -5,01% | 216.826,00 |
| 11.02.2026 | 7,55 | 7,55 | 6,90 | 6,99 | -6,80% | 255.861,00 |
| 10.02.2026 | 8,05 | 8,08 | 7,48 | 7,50 | -7,06% | 223.866,00 |
| 09.02.2026 | 7,80 | 8,12 | 7,47 | 8,07 | 3,46% | 204.653,00 |
| 06.02.2026 | 7,78 | 8,07 | 7,59 | 7,80 | 2,97% | 251.349,00 |
| 05.02.2026 | 8,17 | 8,17 | 7,50 | 7,58 | -8,35% | 275.036,00 |
| 04.02.2026 | 8,38 | 8,47 | 8,01 | 8,27 | -2,07% | 115.207,00 |
| 03.02.2026 | 9,08 | 9,08 | 8,09 | 8,44 | -6,53% | 186.832,00 |
| 02.02.2026 | 9,39 | 9,39 | 9,00 | 9,03 | -4,14% | 105.196,00 |
| 30.01.2026 | 9,23 | 9,50 | 9,23 | 9,42 | 0,28% | 100.226,00 |
| 29.01.2026 | 9,45 | 9,45 | 9,14 | 9,39 | 0,15% | 161.976,00 |
| 28.01.2026 | 9,52 | 9,60 | 9,33 | 9,38 | -1,05% | 104.204,00 |
| 27.01.2026 | 9,32 | 9,55 | 9,30 | 9,48 | 0,21% | 125.646,00 |
| 26.01.2026 | 9,50 | 9,67 | 9,35 | 9,46 | -0,32% | 117.935,00 |
| 23.01.2026 | 9,25 | 9,58 | 9,18 | 9,49 | 2,59% | 112.828,00 |
| 22.01.2026 | 9,02 | 9,42 | 9,02 | 9,25 | 4,05% | 73.515,00 |
| 21.01.2026 | 9,14 | 9,26 | 8,63 | 8,89 | -2,09% | 192.918,00 |
| 20.01.2026 | 9,46 | 9,58 | 9,04 | 9,08 | -3,71% | 131.663,00 |
| 16.01.2026 | 9,70 | 9,96 | 9,43 | 9,43 | -2,38% | 202.212,00 |
| 15.01.2026 | 9,61 | 9,96 | 9,61 | 9,66 | 1,05% | 102.608,00 |
| 14.01.2026 | 10,02 | 10,02 | 9,24 | 9,56 | -4,30% | 134.147,00 |
| 13.01.2026 | 9,55 | 10,21 | 9,28 | 9,99 | 5,71% | 119.186,00 |
| 12.01.2026 | 9,44 | 9,51 | 9,27 | 9,45 | -0,32% | 79.492,00 |
| 09.01.2026 | 9,38 | 9,61 | 9,10 | 9,48 | 1,28% | 96.587,00 |
| 08.01.2026 | 9,64 | 9,82 | 9,27 | 9,36 | -2,90% | 84.501,00 |
| 07.01.2026 | 9,76 | 10,00 | 9,61 | 9,64 | -1,33% | 114.518,00 |
| 06.01.2026 | 10,01 | 10,05 | 9,67 | 9,77 | -1,91% | 200.691,00 |
| 05.01.2026 | 9,96 | 10,35 | 9,87 | 9,96 | 0,10% | 187.719,00 |
| 02.01.2026 | 10,12 | 10,25 | 9,43 | 9,95 | -0,40% | 180.378,00 |
| 31.12.2025 | 10,35 | 10,39 | 9,95 | 9,99 | -2,63% | 266.320,00 |
| 30.12.2025 | 10,33 | 10,47 | 10,23 | 10,26 | -0,68% | 114.059,00 |
| 29.12.2025 | 10,53 | 10,69 | 10,30 | 10,33 | -3,37% | 111.985,00 |
| 26.12.2025 | 10,76 | 10,84 | 10,41 | 10,69 | -0,65% | 115.986,00 |
| 24.12.2025 | 10,74 | 10,86 | 10,61 | 10,76 | -0,28% | 31.089,00 |
| 23.12.2025 | 10,78 | 10,82 | 10,40 | 10,79 | 0,09% | 112.614,00 |
| 22.12.2025 | 11,05 | 11,35 | 10,74 | 10,78 | -2,09% | 153.879,00 |
| 19.12.2025 | 11,57 | 11,75 | 10,90 | 11,01 | -4,76% | 105.011,00 |
| 18.12.2025 | 11,79 | 12,02 | 11,53 | 11,56 | -0,43% | 49.103,00 |
| 17.12.2025 | 12,05 | 12,25 | 11,59 | 11,61 | -3,81% | 42.329,00 |
| 16.12.2025 | 11,95 | 12,24 | 11,69 | 12,07 | 0,50% | 77.970,00 |
| 15.12.2025 | 12,63 | 12,63 | 11,97 | 12,01 | -3,84% | 66.196,00 |
| 12.12.2025 | 12,64 | 12,70 | 12,29 | 12,49 | -0,87% | 61.561,00 |
| 11.12.2025 | 12,66 | 12,99 | 12,25 | 12,60 | -1,18% | 88.483,00 |
| 10.12.2025 | 12,99 | 13,17 | 12,52 | 12,75 | -1,16% | 133.716,00 |
| 09.12.2025 | 12,93 | 13,43 | 12,79 | 12,90 | -0,31% | 69.473,00 |
| 08.12.2025 | 13,22 | 13,37 | 12,86 | 12,94 | -1,30% | 81.238,00 |
| 05.12.2025 | 13,05 | 13,39 | 12,92 | 13,11 | 0,69% | 38.085,00 |
| 04.12.2025 | 12,51 | 13,04 | 12,50 | 13,02 | 3,33% | 69.943,00 |
| 03.12.2025 | 12,35 | 12,60 | 11,95 | 12,60 | 2,77% | 51.815,00 |
| 02.12.2025 | 12,19 | 12,41 | 12,03 | 12,26 | 0,86% | 40.192,00 |
| 01.12.2025 | 12,11 | 12,59 | 11,90 | 12,16 | -1,66% | 57.773,00 |
| 28.11.2025 | 12,34 | 12,58 | 12,17 | 12,36 | 0,82% | 33.267,00 |
| 26.11.2025 | 12,10 | 12,33 | 11,94 | 12,26 | 1,07% | 54.253,00 |
| 25.11.2025 | 11,68 | 12,20 | 11,50 | 12,13 | 4,21% | 63.755,00 |
| 24.11.2025 | 11,54 | 11,84 | 11,19 | 11,64 | 0,87% | 99.420,00 |
| 21.11.2025 | 11,30 | 11,64 | 11,04 | 11,54 | 1,32% | 118.168,00 |
| 20.11.2025 | 12,02 | 12,92 | 11,32 | 11,39 | -2,40% | 66.295,00 |
| 19.11.2025 | 11,88 | 11,99 | 11,48 | 11,67 | -1,93% | 44.027,00 |
| 18.11.2025 | 11,64 | 11,93 | 11,29 | 11,90 | 2,10% | 137.600,00 |
| 17.11.2025 | 11,98 | 11,98 | 11,48 | 11,66 | -2,71% | 73.563,00 |
| 14.11.2025 | 11,59 | 12,04 | 11,45 | 11,98 | 1,70% | 107.433,00 |
| 13.11.2025 | 12,44 | 12,59 | 11,68 | 11,78 | -6,66% | 128.978,00 |
| 12.11.2025 | 12,96 | 13,01 | 12,31 | 12,62 | 2,02% | 100.685,00 |
| 11.11.2025 | 12,83 | 12,83 | 12,29 | 12,37 | -4,70% | 123.651,00 |
| 10.11.2025 | 13,73 | 13,82 | 12,51 | 12,98 | -2,70% | 99.758,00 |
| 07.11.2025 | 13,31 | 13,36 | 12,13 | 13,34 | -0,97% | 195.861,00 |
| 06.11.2025 | 14,40 | 14,40 | 13,35 | 13,47 | -6,65% | 94.441,00 |
| 05.11.2025 | 14,25 | 14,83 | 13,54 | 14,43 | 1,33% | 181.978,00 |
| 04.11.2025 | 15,00 | 15,32 | 14,18 | 14,24 | -6,62% | 129.261,00 |
| 03.11.2025 | 15,59 | 16,39 | 15,20 | 15,25 | -0,78% | 152.057,00 |
| 31.10.2025 | 14,84 | 15,60 | 14,67 | 15,37 | 3,57% | 184.749,00 |
| 30.10.2025 | 14,14 | 15,48 | 13,99 | 14,84 | 4,36% | 160.173,00 |
| 29.10.2025 | 14,44 | 14,75 | 14,07 | 14,22 | -1,80% | 85.049,00 |
| 28.10.2025 | 14,14 | 14,99 | 13,96 | 14,48 | 1,51% | 111.463,00 |
| 27.10.2025 | 14,40 | 14,53 | 13,90 | 14,27 | 1,13% | 74.863,00 |
| 24.10.2025 | 14,20 | 14,57 | 14,06 | 14,11 | 0,46% | 48.129,00 |
| 23.10.2025 | 13,51 | 14,43 | 13,51 | 14,04 | 3,92% | 71.214,00 |
| 22.10.2025 | 13,72 | 13,82 | 13,22 | 13,51 | -1,89% | 42.415,00 |
| 21.10.2025 | 13,70 | 13,93 | 13,41 | 13,77 | 0,51% | 53.518,00 |
| 20.10.2025 | 13,22 | 13,76 | 13,22 | 13,70 | 5,38% | 66.457,00 |
| 17.10.2025 | 13,17 | 13,37 | 12,77 | 13,00 | -2,18% | 69.356,00 |
| 16.10.2025 | 14,20 | 14,31 | 12,97 | 13,29 | -6,08% | 123.069,00 |
| 15.10.2025 | 14,50 | 14,50 | 13,77 | 14,15 | 0,71% | 141.252,00 |
| 14.10.2025 | 13,72 | 14,23 | 13,56 | 14,05 | -0,35% | 76.176,00 |
| 13.10.2025 | 13,98 | 14,29 | 13,81 | 14,10 | 2,77% | 58.251,00 |
| 10.10.2025 | 14,61 | 15,49 | 13,62 | 13,72 | -6,09% | 173.815,00 |
| 09.10.2025 | 14,62 | 14,68 | 14,37 | 14,61 | 0,21% | 63.575,00 |
| 08.10.2025 | 14,54 | 14,75 | 14,43 | 14,58 | 1,18% | 66.872,00 |
| 07.10.2025 | 15,21 | 15,21 | 14,19 | 14,41 | -0,62% | 87.769,00 |
| 06.10.2025 | 14,64 | 14,99 | 14,25 | 14,50 | 0,59% | 79.659,00 |
| 03.10.2025 | 14,62 | 14,94 | 14,38 | 14,42 | 0,24% | 31.555,00 |
| 02.10.2025 | 14,25 | 14,49 | 14,06 | 14,38 | 1,48% | 60.330,00 |
| 01.10.2025 | 13,69 | 14,22 | 13,58 | 14,17 | 2,21% | 87.809,00 |
| 30.09.2025 | 14,14 | 14,42 | 13,48 | 13,86 | -2,23% | 89.478,00 |
| 29.09.2025 | 14,31 | 14,55 | 14,05 | 14,18 | -0,21% | 88.008,00 |
| 26.09.2025 | 13,67 | 14,24 | 13,64 | 14,21 | 3,95% | 93.800,00 |
| 25.09.2025 | 13,12 | 13,93 | 13,01 | 13,67 | 1,41% | 117.862,00 |
| 24.09.2025 | 14,03 | 14,43 | 13,44 | 13,48 | -3,23% | 106.910,00 |
| 23.09.2025 | 14,44 | 14,45 | 13,89 | 13,93 | -1,62% | 88.295,00 |