6,020$
-1,47%
Echtzeit-Aktienkurs AudioEye
Bid:
Ask:
Aktienkurse zur AudioEye Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 7,37 | 7,59 | 6,10 | 6,11 | -22,31% | 695,00 |
| 05.03.2026 | 8,18 | 9,27 | 7,82 | 7,87 | 2,54% | 554.955,00 |
| 04.03.2026 | 7,42 | 7,75 | 7,25 | 7,67 | 4,35% | 90.097,00 |
| 03.03.2026 | 6,90 | 7,53 | 6,88 | 7,35 | 4,40% | 92.509,00 |
| 02.03.2026 | 6,64 | 7,08 | 6,64 | 7,04 | 3,23% | 55.439,00 |
| 27.02.2026 | 6,87 | 6,94 | 6,75 | 6,82 | -3,13% | 88.859,00 |
| 26.02.2026 | 7,04 | 7,20 | 6,85 | 7,04 | 0,00% | 56.072,00 |
| 25.02.2026 | 6,91 | 7,20 | 6,72 | 7,04 | 2,18% | 133.181,00 |
| 24.02.2026 | 6,49 | 7,00 | 6,49 | 6,89 | 5,03% | 99.804,00 |
| 23.02.2026 | 6,62 | 6,73 | 6,41 | 6,56 | -3,10% | 138.220,00 |
| 20.02.2026 | 6,65 | 7,03 | 6,65 | 6,77 | 1,04% | 103.760,00 |
| 19.02.2026 | 6,66 | 6,95 | 6,65 | 6,70 | 0,00% | 93.974,00 |
| 18.02.2026 | 6,63 | 6,93 | 6,55 | 6,70 | 0,60% | 185.985,00 |
| 17.02.2026 | 6,90 | 6,94 | 6,35 | 6,66 | -4,31% | 309.102,00 |
| 13.02.2026 | 6,69 | 7,06 | 6,67 | 6,96 | 4,82% | 168.193,00 |
| 12.02.2026 | 7,04 | 7,08 | 6,42 | 6,64 | -5,14% | 216.965,00 |
| 11.02.2026 | 7,55 | 7,55 | 6,90 | 7,00 | -6,67% | 255.891,00 |
| 10.02.2026 | 8,05 | 8,08 | 7,48 | 7,50 | -7,06% | 223.936,00 |
| 09.02.2026 | 7,80 | 8,12 | 7,46 | 8,07 | 3,46% | 204.920,00 |
| 06.02.2026 | 7,78 | 8,07 | 7,59 | 7,80 | 3,04% | 251.349,00 |
| 05.02.2026 | 8,17 | 8,18 | 7,50 | 7,57 | -8,80% | 275.468,00 |
| 04.02.2026 | 8,38 | 8,47 | 8,01 | 8,30 | -1,43% | 115.273,00 |
| 03.02.2026 | 9,08 | 9,08 | 8,09 | 8,42 | -7,06% | 189.926,00 |
| 02.02.2026 | 9,39 | 9,39 | 9,00 | 9,06 | -3,82% | 105.214,00 |
| 30.01.2026 | 9,23 | 9,50 | 9,23 | 9,42 | 0,43% | 100.226,00 |
| 29.01.2026 | 9,37 | 9,45 | 9,14 | 9,38 | 0,00% | 162.163,00 |
| 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% | 125.745,00 |
| 26.01.2026 | 9,50 | 9,67 | 9,35 | 9,46 | -0,32% | 117.939,00 |
| 23.01.2026 | 9,25 | 9,58 | 9,18 | 9,49 | 2,82% | 112.828,00 |
| 22.01.2026 | 9,02 | 9,44 | 9,02 | 9,23 | 3,82% | 73.516,00 |
| 21.01.2026 | 9,14 | 9,26 | 8,63 | 8,89 | -1,55% | 193.303,00 |
| 20.01.2026 | 9,46 | 9,58 | 9,03 | 9,03 | -4,24% | 132.262,00 |
| 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% | 134.167,00 |
| 13.01.2026 | 9,55 | 10,21 | 9,28 | 9,99 | 5,71% | 119.192,00 |
| 12.01.2026 | 9,44 | 9,51 | 9,27 | 9,45 | -0,32% | 79.507,00 |
| 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% | 84.540,00 |
| 07.01.2026 | 9,76 | 10,00 | 9,61 | 9,64 | -1,33% | 114.519,00 |
| 06.01.2026 | 10,01 | 10,05 | 9,67 | 9,77 | -1,91% | 200.791,00 |
| 05.01.2026 | 9,96 | 10,35 | 9,87 | 9,96 | 0,10% | 187.829,00 |