7,810$
1,69%
Echtzeit-Aktienkurs AudioEye
Bid:
Ask:
Aktienkurse zur AudioEye Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,74 | 7,91 | 7,56 | 7,81 | 2,09% | 3.431,00 |
| 28.05.2026 | 7,46 | 7,75 | 7,40 | 7,65 | 2,27% | 97.814,00 |
| 27.05.2026 | 7,48 | 7,64 | 7,35 | 7,48 | -0,53% | 78.718,00 |
| 26.05.2026 | 7,25 | 7,60 | 7,25 | 7,52 | 3,72% | 80.951,00 |
| 22.05.2026 | 7,26 | 7,65 | 7,21 | 7,25 | -0,19% | 84.243,00 |
| 21.05.2026 | 7,37 | 7,41 | 7,18 | 7,26 | -2,76% | 82.834,00 |
| 20.05.2026 | 7,19 | 7,58 | 7,14 | 7,47 | 3,03% | 82.591,00 |
| 19.05.2026 | 7,27 | 7,64 | 7,15 | 7,25 | -0,41% | 116.861,00 |
| 18.05.2026 | 6,90 | 7,30 | 6,90 | 7,28 | 5,05% | 126.013,00 |
| 15.05.2026 | 7,00 | 7,33 | 6,90 | 6,93 | -3,41% | 123.549,00 |
| 14.05.2026 | 6,57 | 7,34 | 6,00 | 7,18 | 0,35% | 280.577,00 |
| 13.05.2026 | 7,73 | 7,73 | 6,75 | 7,15 | -5,67% | 241.060,00 |
| 12.05.2026 | 7,66 | 8,00 | 7,49 | 7,58 | -1,56% | 310.183,00 |
| 11.05.2026 | 7,86 | 7,87 | 7,63 | 7,70 | -2,04% | 102.002,00 |
| 08.05.2026 | 8,04 | 8,04 | 7,70 | 7,86 | -2,84% | 76.319,00 |
| 07.05.2026 | 7,68 | 8,20 | 7,68 | 8,09 | 5,61% | 124.608,00 |
| 06.05.2026 | 7,61 | 7,71 | 7,29 | 7,66 | 1,59% | 116.997,00 |
| 05.05.2026 | 7,75 | 7,82 | 7,31 | 7,54 | -3,70% | 196.366,00 |
| 04.05.2026 | 7,68 | 8,07 | 7,67 | 7,83 | 2,49% | 129.484,00 |
| 01.05.2026 | 7,18 | 7,79 | 7,16 | 7,64 | 6,70% | 168.808,00 |
| 30.04.2026 | 7,30 | 7,45 | 7,05 | 7,16 | -1,51% | 79.715,00 |
| 29.04.2026 | 7,15 | 7,28 | 7,06 | 7,27 | 1,68% | 86.852,00 |
| 28.04.2026 | 7,25 | 7,31 | 6,98 | 7,15 | -1,79% | 136.923,00 |
| 27.04.2026 | 7,20 | 7,48 | 7,12 | 7,28 | 0,41% | 82.151,00 |
| 24.04.2026 | 6,93 | 7,32 | 6,91 | 7,25 | 4,92% | 130.587,00 |
| 23.04.2026 | 7,00 | 7,10 | 6,65 | 6,91 | -3,09% | 96.546,00 |
| 22.04.2026 | 7,02 | 7,14 | 6,85 | 7,13 | 3,48% | 143.474,00 |
| 21.04.2026 | 7,20 | 7,45 | 6,87 | 6,89 | -4,44% | 114.222,00 |
| 20.04.2026 | 6,93 | 7,32 | 6,93 | 7,21 | 1,41% | 90.116,00 |
| 17.04.2026 | 7,29 | 7,49 | 7,03 | 7,11 | 0,99% | 146.860,00 |
| 16.04.2026 | 7,00 | 7,16 | 6,84 | 7,04 | 0,86% | 128.833,00 |
| 15.04.2026 | 6,63 | 7,00 | 6,56 | 6,98 | 6,40% | 145.812,00 |
| 14.04.2026 | 6,41 | 6,75 | 6,32 | 6,56 | 3,96% | 110.434,00 |
| 13.04.2026 | 5,97 | 6,37 | 5,97 | 6,31 | 3,61% | 114.918,00 |
| 10.04.2026 | 6,12 | 6,26 | 5,93 | 6,09 | -0,81% | 140.250,00 |
| 09.04.2026 | 6,30 | 6,37 | 5,96 | 6,14 | -3,76% | 172.727,00 |
| 08.04.2026 | 6,48 | 6,78 | 6,24 | 6,38 | 2,24% | 126.586,00 |
| 07.04.2026 | 6,16 | 6,44 | 6,10 | 6,24 | -0,16% | 122.985,00 |
| 06.04.2026 | 6,69 | 6,69 | 6,16 | 6,25 | -5,73% | 273.982,00 |
| 02.04.2026 | 6,76 | 6,80 | 6,05 | 6,63 | -4,74% | 286.832,00 |
| 01.04.2026 | 6,40 | 7,35 | 6,40 | 6,96 | 9,26% | 855.394,00 |
| 31.03.2026 | 5,94 | 6,49 | 5,85 | 6,37 | 9,45% | 285.166,00 |
| 30.03.2026 | 5,76 | 6,03 | 5,75 | 5,82 | 1,93% | 137.562,00 |
| 27.03.2026 | 5,70 | 5,95 | 5,55 | 5,71 | -2,23% | 145.514,00 |
| 26.03.2026 | 5,60 | 6,06 | 5,56 | 5,84 | 3,18% | 158.530,00 |
| 25.03.2026 | 5,55 | 5,70 | 5,31 | 5,66 | 4,81% | 215.138,00 |
| 24.03.2026 | 5,63 | 5,66 | 5,36 | 5,40 | -4,93% | 150.122,00 |
| 23.03.2026 | 5,56 | 5,85 | 5,52 | 5,68 | 2,34% | 200.659,00 |
| 20.03.2026 | 5,63 | 5,65 | 5,43 | 5,55 | -1,94% | 229.042,00 |
| 19.03.2026 | 5,74 | 5,80 | 5,60 | 5,66 | -2,41% | 157.941,00 |
| 18.03.2026 | 6,16 | 6,24 | 5,65 | 5,80 | -1,53% | 266.859,00 |
| 17.03.2026 | 6,00 | 6,28 | 5,82 | 5,89 | -1,01% | 135.402,00 |
| 16.03.2026 | 5,71 | 6,02 | 5,56 | 5,95 | 4,02% | 203.337,00 |
| 13.03.2026 | 5,91 | 6,11 | 5,66 | 5,72 | 3,62% | 338.814,00 |
| 12.03.2026 | 5,75 | 5,91 | 5,50 | 5,52 | -6,12% | 236.976,00 |
| 11.03.2026 | 6,09 | 6,16 | 5,66 | 5,88 | -2,49% | 302.851,00 |
| 10.03.2026 | 5,93 | 6,10 | 5,55 | 6,03 | 3,08% | 435.557,00 |
| 09.03.2026 | 6,02 | 6,27 | 5,62 | 5,85 | -4,26% | 340.401,00 |
| 06.03.2026 | 7,37 | 7,59 | 6,10 | 6,11 | -22,36% | 710.751,00 |
| 05.03.2026 | 8,18 | 9,27 | 7,82 | 7,87 | 2,61% | 555.261,00 |
| 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 |