14,140$
2,69%
Echtzeit-Aktienkurs AudioEye
Bid:
Ask:
Aktienkurse zur AudioEye Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,70 | 14,45 | 13,56 | 14,32 | 3,99% | 339.743,00 |
| 11.11.2026 | 13,63 | 14,15 | 13,33 | 13,77 | 1,18% | 222.210,00 |
| 10.11.2026 | 12,87 | 13,69 | 12,84 | 13,61 | 4,85% | 242.701,00 |
| 09.11.2026 | 12,37 | 13,16 | 12,34 | 12,98 | 4,93% | 173.788,00 |
| 06.11.2026 | 12,19 | 12,68 | 12,05 | 12,37 | 3,00% | 171.790,00 |
| 05.11.2026 | 12,60 | 12,78 | 11,74 | 12,01 | -6,68% | 259.734,00 |
| 04.11.2026 | 13,74 | 13,74 | 12,31 | 12,87 | -4,95% | 399.202,00 |
| 03.11.2026 | 13,37 | 13,75 | 13,20 | 13,54 | 1,42% | 317.417,00 |
| 02.11.2026 | 13,80 | 13,94 | 13,11 | 13,35 | 2,46% | 379.112,00 |
| 30.10.2026 | 13,97 | 14,68 | 12,92 | 13,03 | -7,29% | 689.406,00 |
| 29.10.2026 | 12,40 | 14,18 | 11,85 | 14,06 | 17,62% | 925.058,00 |
| 28.10.2026 | 10,44 | 11,95 | 9,82 | 11,95 | 18,67% | 844.176,00 |
| 27.10.2026 | 8,10 | 10,48 | 8,10 | 10,07 | 37,57% | 1.955.788,00 |
| 26.10.2026 | 8,08 | 8,25 | 7,01 | 7,32 | -9,41% | 512.625,00 |
| 23.10.2026 | 8,00 | 8,08 | 7,80 | 8,08 | -0,25% | 39.894,00 |
| 22.10.2026 | 7,83 | 8,10 | 7,70 | 8,10 | 2,79% | 77.371,00 |
| 21.10.2026 | 8,14 | 8,26 | 7,76 | 7,88 | -3,79% | 122.392,00 |
| 20.10.2026 | 7,22 | 8,30 | 7,16 | 8,19 | 18,70% | 272.054,00 |
| 19.10.2026 | 6,66 | 6,98 | 6,66 | 6,90 | 3,60% | 39.295,00 |
| 16.10.2026 | 6,98 | 6,98 | 6,57 | 6,66 | -4,86% | 58.763,00 |
| 15.10.2026 | 6,78 | 7,05 | 6,78 | 7,00 | 2,58% | 25.771,00 |
| 14.10.2026 | 6,88 | 6,95 | 6,71 | 6,82 | -3,48% | 51.424,00 |
| 13.10.2026 | 7,01 | 7,19 | 6,86 | 7,07 | 0,57% | 48.923,00 |
| 12.10.2026 | 6,89 | 7,09 | 6,73 | 7,03 | 1,44% | 40.342,00 |
| 09.10.2026 | 6,91 | 7,03 | 6,70 | 6,93 | 1,32% | 65.263,00 |
| 08.10.2026 | 6,88 | 6,99 | 6,80 | 6,84 | -0,87% | 87.249,00 |
| 07.10.2026 | 6,80 | 6,97 | 6,66 | 6,90 | -0,14% | 42.584,00 |
| 06.10.2026 | 6,84 | 6,95 | 6,75 | 6,91 | 2,37% | 31.333,00 |
| 05.10.2026 | 6,83 | 6,96 | 6,71 | 6,75 | -2,46% | 59.967,00 |
| 02.10.2026 | 6,98 | 7,10 | 6,80 | 6,92 | 0,29% | 57.156,00 |
| 01.10.2026 | 6,75 | 7,06 | 6,69 | 6,90 | 2,68% | 46.205,00 |
| 30.09.2026 | 6,72 | 6,95 | 6,61 | 6,72 | 1,05% | 40.465,00 |
| 29.09.2026 | 6,79 | 7,01 | 6,60 | 6,65 | -2,21% | 60.047,00 |
| 28.09.2026 | 6,79 | 6,98 | 6,65 | 6,80 | -0,87% | 94.871,00 |
| 25.09.2026 | 7,14 | 7,15 | 6,85 | 6,86 | -4,72% | 119.921,00 |
| 24.09.2026 | 7,09 | 7,36 | 7,03 | 7,20 | 0,98% | 35.499,00 |
| 23.09.2026 | 7,26 | 7,33 | 6,99 | 7,13 | -1,66% | 54.816,00 |
| 22.09.2026 | 7,03 | 7,38 | 7,00 | 7,25 | 4,77% | 70.569,00 |
| 21.09.2026 | 7,24 | 7,44 | 6,91 | 6,92 | -5,72% | 236.601,00 |
| 18.09.2026 | 7,43 | 7,51 | 7,17 | 7,34 | -2,00% | 123.660,00 |
| 17.09.2026 | 7,30 | 7,63 | 7,28 | 7,49 | 4,32% | 86.782,00 |
| 16.09.2026 | 7,38 | 7,38 | 6,97 | 7,18 | -3,88% | 306.897,00 |
| 15.09.2026 | 7,84 | 8,49 | 7,39 | 7,47 | -6,63% | 529.974,00 |
| 14.09.2026 | 8,04 | 8,23 | 7,88 | 8,00 | 0,88% | 168.071,00 |
| 11.09.2026 | 7,64 | 8,29 | 7,64 | 7,93 | 5,73% | 779.441,00 |
| 10.09.2026 | 7,70 | 7,77 | 7,31 | 7,50 | -3,35% | 135.634,00 |
| 09.09.2026 | 7,99 | 8,07 | 7,74 | 7,76 | -2,14% | 177.692,00 |
| 08.09.2026 | 7,69 | 8,39 | 7,54 | 7,93 | 4,20% | 255.732,00 |
| 04.09.2026 | 7,16 | 7,66 | 7,08 | 7,61 | 5,26% | 125.852,00 |
| 03.09.2026 | 7,30 | 7,45 | 7,05 | 7,23 | 0,42% | 55.486,00 |
| 02.09.2026 | 7,01 | 7,33 | 6,82 | 7,20 | 3,60% | 121.418,00 |
| 01.09.2026 | 7,23 | 7,29 | 6,91 | 6,95 | -5,76% | 110.885,00 |
| 31.08.2026 | 7,22 | 7,48 | 7,14 | 7,38 | 3,00% | 151.646,00 |
| 28.08.2026 | 7,13 | 7,50 | 7,03 | 7,16 | -0,56% | 136.932,00 |
| 27.08.2026 | 7,43 | 7,55 | 7,00 | 7,20 | -0,28% | 114.222,00 |
| 26.08.2026 | 7,37 | 7,50 | 7,14 | 7,22 | -2,04% | 45.913,00 |
| 25.08.2026 | 7,39 | 7,44 | 7,05 | 7,37 | 0,55% | 77.605,00 |
| 24.08.2026 | 7,27 | 7,76 | 7,16 | 7,33 | 1,81% | 85.577,00 |
| 21.08.2026 | 7,20 | 7,54 | 6,91 | 7,20 | 1,12% | 126.814,00 |
| 20.08.2026 | 7,07 | 7,68 | 6,99 | 7,12 | 0,71% | 149.924,00 |
| 19.08.2026 | 7,44 | 8,07 | 6,92 | 7,07 | -3,94% | 108.404,00 |
| 18.08.2026 | 8,23 | 8,23 | 7,30 | 7,36 | -10,68% | 130.315,00 |
| 17.08.2026 | 8,10 | 8,50 | 7,51 | 8,24 | 3,13% | 384.305,00 |
| 14.08.2026 | 6,19 | 8,19 | 6,17 | 7,99 | 35,19% | 965.070,00 |
| 13.08.2026 | 5,85 | 6,08 | 5,65 | 5,91 | 1,72% | 155.016,00 |
| 12.08.2026 | 5,89 | 5,91 | 5,55 | 5,81 | -1,69% | 67.046,00 |
| 11.08.2026 | 5,95 | 5,98 | 5,71 | 5,91 | 1,03% | 63.562,00 |
| 10.08.2026 | 5,99 | 6,00 | 5,66 | 5,85 | -2,50% | 73.773,00 |
| 07.08.2026 | 5,92 | 6,06 | 5,87 | 6,00 | 3,81% | 54.814,00 |
| 06.08.2026 | 5,94 | 5,94 | 5,74 | 5,78 | -1,87% | 40.337,00 |
| 05.08.2026 | 6,07 | 6,12 | 5,87 | 5,89 | -2,48% | 36.431,00 |
| 04.08.2026 | 5,96 | 6,12 | 5,87 | 6,04 | 2,20% | 41.897,00 |
| 03.08.2026 | 5,85 | 6,18 | 5,76 | 5,91 | 2,07% | 45.897,00 |
| 31.07.2026 | 5,87 | 6,07 | 5,61 | 5,79 | -0,69% | 55.684,00 |
| 30.07.2026 | 5,81 | 5,91 | 5,65 | 5,83 | 1,92% | 40.161,00 |
| 29.07.2026 | 6,07 | 6,10 | 5,70 | 5,72 | -5,77% | 94.012,00 |
| 28.07.2026 | 5,96 | 6,21 | 5,86 | 6,07 | 0,66% | 91.170,00 |
| 27.07.2026 | 5,75 | 6,05 | 5,72 | 6,03 | 6,35% | 88.189,00 |
| 24.07.2026 | 5,81 | 5,94 | 5,65 | 5,67 | -1,99% | 55.593,00 |
| 23.07.2026 | 5,97 | 6,14 | 5,68 | 5,79 | -4,70% | 81.981,00 |
| 22.07.2026 | 6,31 | 6,36 | 6,01 | 6,07 | -4,71% | 80.828,00 |
| 21.07.2026 | 6,60 | 6,69 | 6,27 | 6,37 | -3,78% | 75.719,00 |
| 20.07.2026 | 6,55 | 6,76 | 6,51 | 6,62 | 0,15% | 37.174,00 |
| 17.07.2026 | 6,66 | 6,85 | 6,60 | 6,61 | -3,50% | 75.923,00 |
| 16.07.2026 | 6,89 | 7,00 | 6,72 | 6,85 | -0,36% | 68.019,00 |
| 15.07.2026 | 7,08 | 7,34 | 6,83 | 6,88 | -2,62% | 87.425,00 |
| 14.07.2026 | 7,38 | 7,50 | 7,06 | 7,06 | -4,14% | 67.723,00 |
| 13.07.2026 | 7,13 | 7,55 | 7,13 | 7,37 | 3,73% | 79.037,00 |
| 10.07.2026 | 7,26 | 7,26 | 6,97 | 7,10 | -0,56% | 43.069,00 |
| 09.07.2026 | 7,16 | 7,33 | 7,01 | 7,14 | -1,11% | 59.263,00 |
| 08.07.2026 | 7,24 | 7,37 | 7,03 | 7,22 | -2,56% | 77.786,00 |
| 07.07.2026 | 7,40 | 7,65 | 6,98 | 7,41 | 2,85% | 181.953,00 |
| 06.07.2026 | 6,52 | 7,39 | 6,36 | 7,21 | 10,68% | 296.838,00 |
| 02.07.2026 | 6,40 | 6,70 | 6,24 | 6,51 | 3,33% | 158.866,00 |
| 01.07.2026 | 5,92 | 6,41 | 5,92 | 6,30 | 7,88% | 184.604,00 |
| 30.06.2026 | 5,64 | 5,86 | 5,60 | 5,84 | 3,91% | 176.193,00 |
| 29.06.2026 | 5,64 | 5,93 | 5,53 | 5,62 | 0,54% | 210.391,00 |
| 26.06.2026 | 6,04 | 6,18 | 5,53 | 5,59 | -7,30% | 1.347.085,00 |
| 25.06.2026 | 6,08 | 6,15 | 5,96 | 6,03 | -1,63% | 80.202,00 |
| 24.06.2026 | 5,98 | 6,24 | 5,96 | 6,13 | 2,94% | 63.981,00 |