12,835$
3,01%
Echtzeit-Aktienkurs AudioEye
Bid:
Ask:
Aktienkurse zur AudioEye Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 12,49 | 12,92 | 12,47 | 12,85 | 3,13% | 76.743,00 |
| 28.08.2025 | 12,40 | 12,71 | 12,29 | 12,46 | 1,47% | 48.208,00 |
| 27.08.2025 | 12,08 | 12,63 | 12,03 | 12,28 | 0,82% | 48.677,00 |
| 26.08.2025 | 11,91 | 12,30 | 11,91 | 12,18 | 1,75% | 60.302,00 |
| 25.08.2025 | 12,60 | 12,63 | 11,80 | 11,97 | -5,00% | 77.556,00 |
| 22.08.2025 | 11,82 | 12,74 | 11,76 | 12,60 | 6,55% | 130.384,00 |
| 21.08.2025 | 11,54 | 11,91 | 11,54 | 11,83 | 1,85% | 90.485,00 |
| 20.08.2025 | 11,37 | 11,65 | 11,08 | 11,61 | 2,74% | 75.479,00 |
| 19.08.2025 | 11,26 | 11,67 | 11,14 | 11,30 | 0,49% | 114.625,00 |
| 18.08.2025 | 10,90 | 11,28 | 10,58 | 11,25 | 3,35% | 172.884,00 |
| 15.08.2025 | 11,19 | 11,30 | 10,75 | 10,88 | -2,68% | 110.635,00 |
| 14.08.2025 | 10,92 | 11,33 | 10,71 | 11,18 | 1,27% | 89.019,00 |
| 13.08.2025 | 10,71 | 11,25 | 10,68 | 11,04 | 4,45% | 92.847,00 |
| 12.08.2025 | 10,29 | 10,69 | 10,10 | 10,57 | 3,12% | 165.981,00 |
| 11.08.2025 | 10,31 | 10,74 | 10,11 | 10,25 | 1,49% | 132.208,00 |
| 08.08.2025 | 11,03 | 11,30 | 9,91 | 10,10 | -13,97% | 500.650,00 |
| 07.08.2025 | 12,26 | 12,52 | 11,50 | 11,74 | -2,33% | 122.327,00 |
| 06.08.2025 | 12,37 | 12,60 | 11,98 | 12,02 | -3,14% | 74.492,00 |
| 05.08.2025 | 12,79 | 12,85 | 12,19 | 12,41 | -1,97% | 92.253,00 |
| 04.08.2025 | 12,12 | 12,70 | 11,97 | 12,66 | 6,57% | 137.160,00 |
| 01.08.2025 | 12,40 | 12,75 | 11,85 | 11,88 | -6,97% | 121.488,00 |
| 31.07.2025 | 12,93 | 13,46 | 12,73 | 12,77 | -0,85% | 113.422,00 |
| 30.07.2025 | 12,65 | 13,42 | 12,50 | 12,88 | 2,55% | 166.547,00 |
| 29.07.2025 | 13,55 | 13,55 | 12,48 | 12,56 | -5,78% | 131.271,00 |
| 28.07.2025 | 14,64 | 14,95 | 13,00 | 13,33 | -8,13% | 246.990,00 |
| 25.07.2025 | 13,44 | 15,00 | 13,40 | 14,51 | 10,76% | 299.749,00 |
| 24.07.2025 | 13,15 | 13,56 | 12,52 | 13,10 | 3,39% | 146.604,00 |
| 23.07.2025 | 12,19 | 12,74 | 12,17 | 12,67 | 4,19% | 65.694,00 |
| 22.07.2025 | 12,30 | 12,53 | 12,11 | 12,16 | -1,30% | 64.887,00 |
| 21.07.2025 | 12,45 | 12,88 | 11,92 | 12,32 | 0,16% | 73.918,00 |
| 18.07.2025 | 12,40 | 12,60 | 12,05 | 12,30 | 0,41% | 75.762,00 |
| 17.07.2025 | 11,84 | 12,50 | 11,75 | 12,25 | 4,61% | 110.638,00 |
| 16.07.2025 | 11,52 | 11,75 | 11,27 | 11,71 | 2,72% | 61.501,00 |
| 15.07.2025 | 11,59 | 11,90 | 11,34 | 11,40 | -1,64% | 72.129,00 |
| 14.07.2025 | 11,72 | 11,95 | 11,46 | 11,59 | -1,11% | 66.153,00 |
| 11.07.2025 | 12,10 | 12,10 | 11,68 | 11,72 | -3,14% | 67.806,00 |
| 10.07.2025 | 12,20 | 12,38 | 11,75 | 12,10 | -0,82% | 65.613,00 |
| 09.07.2025 | 12,38 | 12,50 | 11,98 | 12,20 | -1,05% | 49.338,00 |
| 08.07.2025 | 11,74 | 12,56 | 11,57 | 12,33 | 6,02% | 121.799,00 |
| 07.07.2025 | 12,10 | 12,16 | 11,55 | 11,63 | -4,59% | 57.161,00 |
| 03.07.2025 | 11,88 | 12,25 | 11,77 | 12,19 | 3,22% | 60.110,00 |
| 02.07.2025 | 11,71 | 12,00 | 11,58 | 11,81 | 0,34% | 73.152,00 |
| 01.07.2025 | 11,66 | 12,17 | 11,53 | 11,77 | 1,38% | 87.380,00 |
| 30.06.2025 | 11,70 | 12,00 | 11,53 | 11,61 | 0,96% | 87.906,00 |
| 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 |