14,160$
0,43%
Echtzeit-Aktienkurs AudioEye
Bid:
Ask:
Aktienkurse zur AudioEye Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,42 | 14,50 | 14,16 | 14,16 | 0,78% | 5.776,00 |
| 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 |
| 22.09.2025 | 13,12 | 14,24 | 13,02 | 14,16 | 7,03% | 109.187,00 |
| 19.09.2025 | 13,67 | 13,75 | 12,98 | 13,23 | -2,93% | 184.594,00 |
| 18.09.2025 | 13,29 | 13,69 | 13,29 | 13,63 | 3,77% | 51.334,00 |
| 17.09.2025 | 13,35 | 13,82 | 13,11 | 13,14 | -1,61% | 66.002,00 |
| 16.09.2025 | 13,30 | 13,52 | 13,14 | 13,35 | 0,45% | 50.241,00 |
| 15.09.2025 | 13,39 | 13,52 | 13,11 | 13,29 | -0,52% | 99.189,00 |
| 12.09.2025 | 13,55 | 13,61 | 13,23 | 13,36 | -0,96% | 58.834,00 |
| 11.09.2025 | 12,90 | 13,49 | 12,90 | 13,49 | 4,57% | 65.366,00 |
| 10.09.2025 | 13,47 | 13,83 | 12,90 | 12,90 | -3,95% | 77.821,00 |
| 09.09.2025 | 13,15 | 13,60 | 13,10 | 13,43 | 2,13% | 88.791,00 |
| 08.09.2025 | 13,27 | 14,29 | 12,88 | 13,15 | 2,14% | 233.270,00 |
| 05.09.2025 | 12,74 | 13,10 | 12,45 | 12,88 | 1,18% | 81.996,00 |
| 04.09.2025 | 12,01 | 12,78 | 11,93 | 12,73 | 5,78% | 65.412,00 |
| 03.09.2025 | 12,33 | 12,57 | 12,03 | 12,03 | -2,59% | 74.161,00 |
| 02.09.2025 | 12,30 | 12,81 | 12,02 | 12,35 | -3,89% | 90.715,00 |
| 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 |