12,420$
-0,08%
Echtzeit-Aktienkurs Avid Bioservices Inc.
Bid:
Ask:
Aktienkurse zur Avid Bioservices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 12,43 | 12,44 | 12,42 | 12,42 | -0,08% | 1.574.634,00 |
| 13.01.2025 | 12,39 | 12,45 | 12,39 | 12,43 | 0,16% | 832.847,00 |
| 10.01.2025 | 12,37 | 12,42 | 12,37 | 12,41 | 0,24% | 1.148.214,00 |
| 08.01.2025 | 12,36 | 12,41 | 12,35 | 12,38 | 0,20% | 1.507.051,00 |
| 07.01.2025 | 12,35 | 12,38 | 12,34 | 12,36 | -0,04% | 1.080.841,00 |
| 06.01.2025 | 12,33 | 12,37 | 12,33 | 12,36 | 0,24% | 881.542,00 |
| 03.01.2025 | 12,36 | 12,37 | 12,32 | 12,33 | 0,08% | 1.386.399,00 |
| 02.01.2025 | 12,34 | 12,36 | 12,32 | 12,32 | -0,24% | 1.213.158,00 |
| 31.12.2024 | 12,33 | 12,36 | 12,30 | 12,35 | 0,16% | 1.821.817,00 |
| 30.12.2024 | 12,29 | 12,35 | 12,29 | 12,33 | 0,74% | 1.344.588,00 |
| 27.12.2024 | 12,25 | 12,28 | 12,24 | 12,24 | -0,33% | 795.797,00 |
| 26.12.2024 | 12,23 | 12,29 | 12,22 | 12,28 | 0,16% | 859.494,00 |
| 24.12.2024 | 12,27 | 12,34 | 12,26 | 12,26 | -0,08% | 436.248,00 |
| 23.12.2024 | 12,29 | 12,33 | 12,27 | 12,27 | -0,24% | 660.855,00 |
| 20.12.2024 | 12,31 | 12,34 | 12,29 | 12,30 | -0,24% | 1.060.535,00 |
| 19.12.2024 | 12,32 | 12,38 | 12,30 | 12,33 | 0,16% | 657.109,00 |
| 18.12.2024 | 12,34 | 12,38 | 12,28 | 12,31 | -0,40% | 1.480.903,00 |
| 17.12.2024 | 12,35 | 12,39 | 12,34 | 12,36 | 0,00% | 713.414,00 |
| 16.12.2024 | 12,33 | 12,37 | 12,31 | 12,36 | 0,16% | 1.718.566,00 |
| 13.12.2024 | 12,30 | 12,38 | 12,29 | 12,34 | 0,24% | 590.068,00 |
| 12.12.2024 | 12,27 | 12,33 | 12,24 | 12,31 | 0,65% | 944.452,00 |
| 11.12.2024 | 12,32 | 12,32 | 12,11 | 12,23 | -0,65% | 1.962.966,00 |
| 10.12.2024 | 12,28 | 12,32 | 12,27 | 12,31 | 0,33% | 464.891,00 |
| 09.12.2024 | 12,32 | 12,33 | 12,27 | 12,27 | -0,08% | 846.799,00 |
| 06.12.2024 | 12,32 | 12,32 | 12,25 | 12,28 | -0,08% | 744.101,00 |
| 05.12.2024 | 12,27 | 12,34 | 12,27 | 12,29 | -0,08% | 721.480,00 |
| 04.12.2024 | 12,30 | 12,34 | 12,16 | 12,30 | -0,16% | 1.530.807,00 |
| 03.12.2024 | 12,32 | 12,33 | 12,27 | 12,32 | 0,00% | 1.518.438,00 |
| 02.12.2024 | 12,28 | 12,34 | 12,27 | 12,32 | 0,33% | 1.090.361,00 |
| 29.11.2024 | 12,36 | 12,39 | 12,28 | 12,28 | -0,57% | 506.335,00 |
| 27.11.2024 | 12,32 | 12,40 | 12,30 | 12,35 | 0,16% | 2.142.037,00 |
| 26.11.2024 | 12,28 | 12,35 | 12,26 | 12,33 | 0,24% | 1.391.475,00 |
| 25.11.2024 | 12,30 | 12,34 | 12,27 | 12,30 | 0,00% | 2.433.268,00 |
| 22.11.2024 | 12,29 | 12,30 | 12,25 | 12,30 | 0,49% | 2.222.738,00 |
| 21.11.2024 | 12,21 | 12,33 | 12,21 | 12,24 | 0,16% | 887.331,00 |
| 20.11.2024 | 12,19 | 12,24 | 12,15 | 12,22 | 0,25% | 1.156.752,00 |
| 19.11.2024 | 12,14 | 12,24 | 12,12 | 12,19 | 0,25% | 1.762.371,00 |
| 18.11.2024 | 12,15 | 12,19 | 12,14 | 12,16 | 0,16% | 1.363.468,00 |
| 15.11.2024 | 12,03 | 12,17 | 12,02 | 12,14 | 1,76% | 3.576.492,00 |
| 14.11.2024 | 12,24 | 12,24 | 11,67 | 11,93 | -2,21% | 8.229.558,00 |
| 13.11.2024 | 12,25 | 12,30 | 12,20 | 12,20 | -0,16% | 3.307.986,00 |
| 12.11.2024 | 12,25 | 12,27 | 12,21 | 12,22 | -0,33% | 5.953.249,00 |
| 11.11.2024 | 12,26 | 12,29 | 12,24 | 12,26 | 0,00% | 3.425.373,00 |
| 08.11.2024 | 12,26 | 12,28 | 12,22 | 12,26 | 0,16% | 5.233.098,00 |
| 07.11.2024 | 12,28 | 12,33 | 12,17 | 12,24 | 11,48% | 35.139.254,00 |
| 06.11.2024 | 11,14 | 11,48 | 10,82 | 10,98 | 4,17% | 1.389.114,00 |
| 05.11.2024 | 10,22 | 10,54 | 10,15 | 10,54 | 1,93% | 362.406,00 |
| 04.11.2024 | 10,28 | 10,56 | 10,15 | 10,34 | 0,68% | 416.775,00 |
| 01.11.2024 | 10,02 | 10,33 | 9,96 | 10,27 | 3,11% | 494.093,00 |
| 31.10.2024 | 10,15 | 10,22 | 9,96 | 9,96 | -1,87% | 361.517,00 |
| 30.10.2024 | 10,07 | 10,40 | 10,02 | 10,15 | -0,20% | 194.374,00 |
| 29.10.2024 | 10,05 | 10,21 | 9,98 | 10,17 | 0,59% | 148.535,00 |
| 28.10.2024 | 10,07 | 10,46 | 10,06 | 10,11 | 1,10% | 292.120,00 |
| 25.10.2024 | 10,25 | 10,78 | 9,89 | 10,00 | -2,06% | 467.835,00 |
| 24.10.2024 | 10,46 | 10,48 | 9,99 | 10,21 | -1,45% | 990.351,00 |
| 23.10.2024 | 10,41 | 10,54 | 10,05 | 10,36 | -0,67% | 657.795,00 |
| 22.10.2024 | 10,07 | 10,52 | 10,00 | 10,43 | 3,88% | 453.007,00 |
| 21.10.2024 | 10,15 | 10,22 | 10,01 | 10,04 | -1,08% | 397.322,00 |
| 18.10.2024 | 10,23 | 10,44 | 10,11 | 10,15 | 0,00% | 386.116,00 |
| 17.10.2024 | 10,25 | 10,28 | 10,10 | 10,15 | -0,49% | 457.395,00 |
| 16.10.2024 | 10,39 | 10,39 | 10,08 | 10,20 | -0,68% | 481.848,00 |
| 15.10.2024 | 10,15 | 10,32 | 10,12 | 10,27 | 1,38% | 1.217.956,00 |
| 14.10.2024 | 10,15 | 10,46 | 10,12 | 10,13 | -1,84% | 891.301,00 |
| 11.10.2024 | 10,15 | 10,38 | 10,06 | 10,32 | 1,47% | 452.054,00 |
| 10.10.2024 | 10,05 | 10,23 | 9,85 | 10,17 | -1,83% | 510.896,00 |
| 09.10.2024 | 10,28 | 10,53 | 10,20 | 10,36 | 0,19% | 301.736,00 |
| 08.10.2024 | 10,48 | 10,64 | 10,34 | 10,34 | -1,24% | 164.033,00 |
| 07.10.2024 | 10,57 | 10,99 | 10,30 | 10,47 | -1,51% | 261.867,00 |
| 04.10.2024 | 10,64 | 10,96 | 10,41 | 10,63 | 0,57% | 393.196,00 |
| 03.10.2024 | 10,70 | 10,81 | 10,28 | 10,57 | -1,58% | 1.125.122,00 |
| 02.10.2024 | 10,94 | 11,08 | 10,72 | 10,74 | -2,32% | 423.208,00 |
| 01.10.2024 | 11,32 | 11,41 | 10,79 | 11,00 | -3,30% | 509.839,00 |
| 30.09.2024 | 11,26 | 11,58 | 11,13 | 11,37 | 0,26% | 1.244.507,00 |
| 27.09.2024 | 11,40 | 11,50 | 11,23 | 11,34 | 1,52% | 870.775,00 |
| 26.09.2024 | 10,92 | 11,27 | 10,82 | 11,17 | 4,10% | 612.345,00 |
| 25.09.2024 | 11,62 | 11,80 | 10,72 | 10,73 | -7,58% | 788.066,00 |
| 24.09.2024 | 11,21 | 11,78 | 11,12 | 11,61 | 4,41% | 2.555.920,00 |
| 23.09.2024 | 11,49 | 11,61 | 11,10 | 11,12 | -4,14% | 1.281.747,00 |
| 20.09.2024 | 12,45 | 12,45 | 11,50 | 11,60 | -6,90% | 2.160.034,00 |
| 19.09.2024 | 11,76 | 12,48 | 11,68 | 12,46 | 9,11% | 1.375.779,00 |
| 18.09.2024 | 11,46 | 11,96 | 11,16 | 11,42 | -0,61% | 619.153,00 |
| 17.09.2024 | 11,21 | 11,84 | 11,21 | 11,49 | 1,77% | 673.508,00 |
| 16.09.2024 | 11,30 | 11,40 | 11,13 | 11,29 | 1,16% | 605.572,00 |
| 13.09.2024 | 11,36 | 11,48 | 11,13 | 11,16 | 0,00% | 603.739,00 |
| 12.09.2024 | 10,63 | 11,50 | 10,59 | 11,16 | 5,28% | 914.947,00 |
| 11.09.2024 | 10,45 | 10,73 | 10,25 | 10,60 | 1,05% | 800.982,00 |
| 10.09.2024 | 9,60 | 10,88 | 9,25 | 10,49 | 16,95% | 2.248.713,00 |
| 09.09.2024 | 8,91 | 9,27 | 8,74 | 8,97 | 1,59% | 1.244.970,00 |
| 06.09.2024 | 9,01 | 9,20 | 8,75 | 8,83 | -1,89% | 420.370,00 |
| 05.09.2024 | 9,23 | 9,33 | 8,94 | 9,00 | -2,60% | 887.753,00 |
| 04.09.2024 | 9,70 | 9,71 | 9,23 | 9,24 | -5,13% | 548.142,00 |
| 03.09.2024 | 10,50 | 10,52 | 9,61 | 9,74 | -7,59% | 380.872,00 |
| 30.08.2024 | 10,51 | 10,57 | 10,17 | 10,54 | 1,74% | 526.295,00 |
| 29.08.2024 | 10,22 | 10,61 | 10,22 | 10,36 | 1,37% | 320.970,00 |
| 28.08.2024 | 10,26 | 10,35 | 10,07 | 10,22 | -0,68% | 727.089,00 |
| 27.08.2024 | 10,26 | 10,35 | 10,09 | 10,29 | -0,77% | 350.518,00 |
| 26.08.2024 | 10,72 | 10,72 | 10,24 | 10,37 | -1,98% | 330.558,00 |
| 23.08.2024 | 10,76 | 10,95 | 10,48 | 10,58 | -0,75% | 445.981,00 |
| 22.08.2024 | 11,46 | 11,46 | 10,65 | 10,66 | -7,06% | 390.940,00 |
| 21.08.2024 | 11,38 | 11,57 | 11,32 | 11,47 | 1,41% | 458.731,00 |