11,500$
-2,87%
Echtzeit-Aktienkurs AudioEye
Bid:
Ask:
Aktienkurse zur AudioEye Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 11,78 | 11,99 | 11,43 | 11,50 | -2,87% | 218.953,00 |
| 26.06.2025 | 12,23 | 12,31 | 11,69 | 11,84 | -2,31% | 65.841,00 |
| 25.06.2025 | 12,13 | 12,60 | 12,04 | 12,12 | 1,34% | 76.389,00 |
| 24.06.2025 | 11,79 | 12,04 | 11,79 | 11,96 | 2,93% | 30.709,00 |
| 23.06.2025 | 11,81 | 11,95 | 11,27 | 11,62 | -1,61% | 46.419,00 |
| 20.06.2025 | 11,90 | 12,32 | 11,62 | 11,81 | 1,29% | 71.772,00 |
| 18.06.2025 | 12,13 | 12,13 | 11,52 | 11,66 | -4,03% | 35.254,00 |
| 17.06.2025 | 11,57 | 12,17 | 11,27 | 12,15 | 4,29% | 74.119,00 |
| 16.06.2025 | 11,48 | 11,85 | 11,46 | 11,65 | 2,64% | 50.477,00 |
| 13.06.2025 | 11,90 | 11,90 | 11,33 | 11,35 | -5,97% | 76.839,00 |
| 12.06.2025 | 12,05 | 12,28 | 11,92 | 12,07 | -1,31% | 66.367,00 |
| 11.06.2025 | 12,34 | 12,57 | 12,18 | 12,23 | -0,41% | 53.798,00 |
| 10.06.2025 | 12,43 | 12,43 | 12,00 | 12,28 | -0,97% | 76.993,00 |
| 09.06.2025 | 12,83 | 12,85 | 12,31 | 12,40 | -2,13% | 48.305,00 |
| 06.06.2025 | 12,62 | 12,95 | 12,45 | 12,67 | 2,92% | 65.885,00 |
| 05.06.2025 | 12,77 | 12,87 | 12,16 | 12,31 | -3,56% | 62.593,00 |
| 04.06.2025 | 12,37 | 12,83 | 12,37 | 12,77 | 3,19% | 58.667,00 |
| 03.06.2025 | 12,07 | 12,67 | 11,97 | 12,37 | 3,69% | 92.466,00 |
| 02.06.2025 | 12,22 | 12,35 | 11,57 | 11,93 | -2,37% | 63.537,00 |
| 30.05.2025 | 12,27 | 12,38 | 12,06 | 12,22 | -0,81% | 92.876,00 |
| 29.05.2025 | 12,93 | 13,00 | 12,28 | 12,32 | -1,83% | 70.355,00 |
| 28.05.2025 | 12,86 | 13,01 | 12,41 | 12,55 | -1,49% | 75.981,00 |
| 27.05.2025 | 12,57 | 12,79 | 12,23 | 12,74 | 4,86% | 77.918,00 |
| 23.05.2025 | 12,05 | 12,69 | 12,05 | 12,15 | -2,80% | 83.767,00 |
| 22.05.2025 | 12,11 | 12,70 | 12,04 | 12,50 | 2,46% | 69.594,00 |
| 21.05.2025 | 12,66 | 12,89 | 12,08 | 12,20 | -4,76% | 113.314,00 |
| 20.05.2025 | 12,94 | 13,09 | 12,69 | 12,81 | -1,69% | 90.428,00 |
| 19.05.2025 | 13,56 | 13,56 | 12,91 | 13,03 | -4,12% | 170.354,00 |
| 16.05.2025 | 13,02 | 13,94 | 12,96 | 13,59 | 4,22% | 80.615,00 |
| 15.05.2025 | 13,64 | 13,74 | 12,76 | 13,04 | -4,96% | 114.021,00 |
| 14.05.2025 | 14,16 | 14,43 | 13,35 | 13,72 | -2,35% | 125.594,00 |
| 13.05.2025 | 13,10 | 14,15 | 12,93 | 14,05 | 8,91% | 192.183,00 |
| 12.05.2025 | 13,09 | 13,68 | 12,47 | 12,90 | 3,53% | 81.802,00 |
| 09.05.2025 | 11,94 | 12,57 | 11,71 | 12,46 | 4,53% | 106.679,00 |
| 08.05.2025 | 11,38 | 12,60 | 11,38 | 11,92 | 6,24% | 126.821,00 |
| 07.05.2025 | 11,94 | 12,09 | 11,17 | 11,22 | -5,87% | 191.718,00 |
| 06.05.2025 | 11,57 | 12,39 | 11,57 | 11,92 | -0,75% | 109.212,00 |
| 05.05.2025 | 11,78 | 12,44 | 11,51 | 12,01 | 0,92% | 130.598,00 |
| 02.05.2025 | 11,12 | 12,14 | 10,91 | 11,90 | 7,40% | 148.067,00 |
| 01.05.2025 | 10,96 | 11,50 | 10,51 | 11,08 | 2,12% | 164.015,00 |
| 30.04.2025 | 9,51 | 12,40 | 9,50 | 10,85 | -9,36% | 279.795,00 |
| 29.04.2025 | 12,13 | 12,75 | 11,82 | 11,97 | -1,16% | 226.286,00 |
| 28.04.2025 | 12,23 | 12,49 | 11,72 | 12,11 | -0,90% | 65.136,00 |
| 25.04.2025 | 11,78 | 12,38 | 11,66 | 12,22 | 2,43% | 69.416,00 |
| 24.04.2025 | 11,49 | 12,05 | 11,39 | 11,93 | 3,83% | 56.550,00 |
| 23.04.2025 | 11,44 | 12,00 | 10,95 | 11,49 | 5,22% | 87.314,00 |
| 22.04.2025 | 11,08 | 11,47 | 10,82 | 10,92 | -0,18% | 126.108,00 |
| 21.04.2025 | 11,15 | 11,15 | 10,49 | 10,94 | -3,19% | 67.530,00 |
| 17.04.2025 | 11,57 | 11,57 | 11,21 | 11,30 | -2,08% | 96.111,00 |
| 16.04.2025 | 11,32 | 11,96 | 11,22 | 11,54 | -0,26% | 103.691,00 |
| 15.04.2025 | 11,29 | 11,63 | 11,15 | 11,57 | 2,48% | 120.702,00 |
| 14.04.2025 | 11,48 | 11,48 | 10,85 | 11,29 | 1,53% | 65.789,00 |
| 11.04.2025 | 10,84 | 11,35 | 10,78 | 11,12 | 1,92% | 67.692,00 |
| 10.04.2025 | 11,20 | 11,23 | 10,48 | 10,91 | -7,15% | 72.533,00 |
| 09.04.2025 | 9,78 | 11,89 | 9,69 | 11,75 | 18,09% | 238.612,00 |
| 08.04.2025 | 10,87 | 11,01 | 9,56 | 9,95 | -2,78% | 133.322,00 |
| 07.04.2025 | 9,25 | 11,04 | 8,91 | 10,24 | 2,66% | 173.629,00 |
| 04.04.2025 | 10,37 | 10,85 | 9,55 | 9,97 | -10,22% | 285.894,00 |
| 03.04.2025 | 11,00 | 11,49 | 10,67 | 11,11 | -6,52% | 136.202,00 |
| 02.04.2025 | 11,00 | 11,91 | 10,86 | 11,88 | 5,23% | 66.816,00 |
| 01.04.2025 | 11,04 | 11,36 | 10,55 | 11,29 | 1,53% | 96.653,00 |
| 31.03.2025 | 10,70 | 11,36 | 10,63 | 11,12 | -1,24% | 103.956,00 |
| 28.03.2025 | 11,64 | 11,64 | 10,89 | 11,26 | -2,43% | 72.766,00 |
| 27.03.2025 | 11,68 | 12,36 | 11,53 | 11,54 | -1,95% | 76.703,00 |
| 26.03.2025 | 11,62 | 11,80 | 11,19 | 11,77 | 0,17% | 288.824,00 |
| 25.03.2025 | 12,12 | 12,50 | 11,64 | 11,75 | -3,53% | 127.800,00 |
| 24.03.2025 | 12,05 | 12,82 | 11,90 | 12,18 | 6,94% | 155.542,00 |
| 21.03.2025 | 11,20 | 11,60 | 10,91 | 11,39 | -0,87% | 333.956,00 |
| 20.03.2025 | 11,68 | 11,81 | 11,27 | 11,49 | -1,79% | 163.983,00 |
| 19.03.2025 | 11,24 | 12,38 | 11,10 | 11,70 | 4,28% | 343.538,00 |
| 18.03.2025 | 12,61 | 12,61 | 11,20 | 11,22 | -11,16% | 160.227,00 |
| 17.03.2025 | 11,43 | 12,65 | 11,33 | 12,63 | 11,38% | 135.014,00 |
| 14.03.2025 | 11,46 | 11,89 | 11,10 | 11,34 | 3,37% | 206.469,00 |
| 13.03.2025 | 11,07 | 12,01 | 10,58 | 10,97 | -13,69% | 692.033,00 |
| 12.03.2025 | 12,44 | 12,87 | 12,19 | 12,71 | 5,22% | 234.957,00 |
| 11.03.2025 | 11,77 | 12,49 | 11,61 | 12,08 | 2,98% | 167.480,00 |
| 10.03.2025 | 12,17 | 12,60 | 11,47 | 11,73 | -6,98% | 183.445,00 |
| 07.03.2025 | 11,91 | 12,83 | 11,70 | 12,61 | 5,70% | 146.852,00 |
| 06.03.2025 | 12,14 | 12,74 | 11,69 | 11,93 | -4,64% | 111.790,00 |
| 05.03.2025 | 12,62 | 12,83 | 12,00 | 12,51 | -1,03% | 126.843,00 |
| 04.03.2025 | 11,95 | 12,97 | 11,73 | 12,64 | 3,78% | 171.818,00 |
| 03.03.2025 | 13,29 | 13,67 | 12,07 | 12,18 | -6,38% | 141.918,00 |
| 28.02.2025 | 12,98 | 13,43 | 12,57 | 13,01 | -0,76% | 163.523,00 |
| 27.02.2025 | 14,19 | 14,21 | 13,07 | 13,11 | -7,61% | 129.887,00 |
| 26.02.2025 | 13,56 | 14,48 | 13,56 | 14,19 | 5,74% | 185.143,00 |
| 25.02.2025 | 14,27 | 14,46 | 12,91 | 13,42 | -6,81% | 276.594,00 |
| 24.02.2025 | 15,34 | 15,46 | 14,20 | 14,40 | -5,33% | 136.265,00 |
| 21.02.2025 | 16,32 | 16,50 | 15,11 | 15,21 | -5,06% | 168.717,00 |
| 20.02.2025 | 16,31 | 16,44 | 15,53 | 16,02 | -2,50% | 170.315,00 |
| 19.02.2025 | 16,89 | 17,29 | 16,36 | 16,43 | -3,64% | 127.131,00 |
| 18.02.2025 | 17,22 | 17,23 | 16,59 | 17,05 | -1,16% | 130.510,00 |
| 14.02.2025 | 17,96 | 17,96 | 16,86 | 17,25 | -3,85% | 202.977,00 |
| 13.02.2025 | 18,28 | 18,35 | 17,63 | 17,94 | -1,43% | 111.677,00 |
| 12.02.2025 | 17,93 | 18,45 | 17,93 | 18,20 | -1,14% | 61.107,00 |
| 11.02.2025 | 18,24 | 18,64 | 17,91 | 18,41 | -1,29% | 133.493,00 |
| 10.02.2025 | 19,13 | 19,43 | 18,36 | 18,65 | -1,43% | 110.397,00 |
| 07.02.2025 | 19,48 | 20,01 | 18,78 | 18,92 | -2,72% | 111.884,00 |
| 06.02.2025 | 20,28 | 20,57 | 19,27 | 19,45 | -4,05% | 105.184,00 |
| 05.02.2025 | 20,14 | 20,53 | 19,91 | 20,27 | 1,35% | 169.674,00 |
| 04.02.2025 | 18,64 | 20,10 | 18,61 | 20,00 | 6,44% | 167.216,00 |