2,184$
-2,06%
Echtzeit-Aktienkurs Aware Inc.
Bid:
Ask:
Aktienkurse zur Aware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,20 | 2,28 | 2,12 | 2,20 | -1,35% | 73.215,00 |
| 28.08.2025 | 2,21 | 2,36 | 2,13 | 2,23 | 0,00% | 43.903,00 |
| 27.08.2025 | 2,42 | 2,50 | 2,20 | 2,23 | -7,08% | 66.339,00 |
| 26.08.2025 | 2,33 | 2,46 | 2,33 | 2,40 | 2,13% | 12.808,00 |
| 25.08.2025 | 2,47 | 2,49 | 2,35 | 2,35 | -4,08% | 20.417,00 |
| 22.08.2025 | 2,40 | 2,49 | 2,40 | 2,45 | 4,26% | 22.499,00 |
| 21.08.2025 | 2,29 | 2,43 | 2,29 | 2,35 | 2,17% | 11.304,00 |
| 20.08.2025 | 2,35 | 2,43 | 2,20 | 2,30 | 0,44% | 29.247,00 |
| 19.08.2025 | 2,47 | 2,47 | 2,28 | 2,29 | -4,98% | 16.220,00 |
| 18.08.2025 | 2,44 | 2,49 | 2,37 | 2,41 | -1,07% | 25.448,00 |
| 15.08.2025 | 2,39 | 2,45 | 2,34 | 2,44 | 3,22% | 17.997,00 |
| 14.08.2025 | 2,37 | 2,43 | 2,29 | 2,36 | -2,07% | 35.226,00 |
| 13.08.2025 | 2,44 | 2,45 | 2,36 | 2,41 | 2,55% | 27.933,00 |
| 12.08.2025 | 2,26 | 2,52 | 2,26 | 2,35 | 3,25% | 56.215,00 |
| 11.08.2025 | 2,25 | 2,29 | 2,15 | 2,28 | 1,16% | 20.352,00 |
| 08.08.2025 | 2,18 | 2,28 | 2,12 | 2,25 | 4,65% | 25.237,00 |
| 07.08.2025 | 2,19 | 2,27 | 2,15 | 2,15 | -2,27% | 21.798,00 |
| 06.08.2025 | 2,20 | 2,28 | 2,20 | 2,20 | -3,08% | 20.523,00 |
| 05.08.2025 | 2,23 | 2,28 | 2,18 | 2,27 | 1,79% | 15.441,00 |
| 04.08.2025 | 2,25 | 2,30 | 2,17 | 2,23 | 3,00% | 26.293,00 |
| 01.08.2025 | 2,07 | 2,25 | 2,05 | 2,17 | 2,12% | 33.582,00 |
| 31.07.2025 | 2,43 | 2,48 | 2,04 | 2,12 | -10,17% | 99.754,00 |
| 30.07.2025 | 2,38 | 2,49 | 2,36 | 2,36 | 1,42% | 37.491,00 |
| 29.07.2025 | 2,25 | 2,47 | 2,24 | 2,33 | 3,88% | 72.527,00 |
| 28.07.2025 | 2,27 | 2,41 | 2,22 | 2,24 | -3,86% | 34.106,00 |
| 25.07.2025 | 2,49 | 2,58 | 2,21 | 2,33 | -7,17% | 38.716,00 |
| 24.07.2025 | 2,49 | 2,65 | 2,40 | 2,51 | -1,18% | 79.298,00 |
| 23.07.2025 | 2,56 | 2,60 | 2,40 | 2,54 | 4,96% | 84.420,00 |
| 22.07.2025 | 2,32 | 2,50 | 2,30 | 2,42 | 4,76% | 82.058,00 |
| 21.07.2025 | 2,29 | 2,37 | 2,24 | 2,31 | 0,00% | 67.609,00 |
| 18.07.2025 | 2,42 | 2,42 | 2,30 | 2,31 | -2,94% | 24.447,00 |
| 17.07.2025 | 2,28 | 2,44 | 2,21 | 2,38 | 5,78% | 31.874,00 |
| 16.07.2025 | 2,23 | 2,33 | 2,22 | 2,25 | -0,44% | 40.248,00 |
| 15.07.2025 | 2,19 | 2,32 | 2,18 | 2,26 | 2,73% | 45.717,00 |
| 14.07.2025 | 2,22 | 2,27 | 2,10 | 2,20 | -0,45% | 81.458,00 |
| 11.07.2025 | 2,18 | 2,32 | 2,18 | 2,21 | -1,78% | 85.984,00 |
| 10.07.2025 | 2,05 | 2,25 | 2,04 | 2,25 | 9,76% | 121.608,00 |
| 09.07.2025 | 1,97 | 2,05 | 1,97 | 2,05 | 5,13% | 63.689,00 |
| 08.07.2025 | 1,84 | 2,00 | 1,84 | 1,95 | 6,56% | 60.090,00 |
| 07.07.2025 | 1,79 | 1,89 | 1,79 | 1,83 | 0,00% | 18.225,00 |
| 03.07.2025 | 1,83 | 1,88 | 1,79 | 1,83 | -0,54% | 31.973,00 |
| 02.07.2025 | 1,82 | 1,89 | 1,82 | 1,84 | 0,55% | 27.200,00 |
| 01.07.2025 | 1,78 | 1,90 | 1,78 | 1,83 | -3,17% | 21.416,00 |
| 30.06.2025 | 1,89 | 1,93 | 1,79 | 1,89 | 3,28% | 60.849,00 |
| 27.06.2025 | 1,85 | 1,88 | 1,77 | 1,83 | -2,14% | 12.325,00 |
| 26.06.2025 | 1,79 | 1,87 | 1,79 | 1,87 | -0,53% | 21.383,00 |
| 25.06.2025 | 1,94 | 1,94 | 1,83 | 1,88 | -1,57% | 23.613,00 |
| 24.06.2025 | 1,83 | 1,95 | 1,82 | 1,91 | 2,69% | 27.362,00 |
| 23.06.2025 | 1,89 | 1,98 | 1,80 | 1,86 | -0,53% | 58.641,00 |
| 20.06.2025 | 1,95 | 1,99 | 1,80 | 1,87 | -2,60% | 31.569,00 |
| 18.06.2025 | 1,78 | 2,30 | 1,69 | 1,92 | 6,67% | 408.222,00 |
| 17.06.2025 | 1,82 | 1,87 | 1,80 | 1,80 | -0,55% | 57.368,00 |
| 16.06.2025 | 1,76 | 1,86 | 1,71 | 1,81 | 2,84% | 69.108,00 |
| 13.06.2025 | 1,75 | 1,80 | 1,73 | 1,76 | 0,57% | 53.347,00 |
| 12.06.2025 | 1,67 | 1,75 | 1,67 | 1,75 | 3,55% | 24.380,00 |
| 11.06.2025 | 1,70 | 1,73 | 1,69 | 1,69 | -0,59% | 9.556,00 |
| 10.06.2025 | 1,64 | 1,75 | 1,64 | 1,70 | 3,03% | 44.052,00 |
| 09.06.2025 | 1,69 | 1,70 | 1,63 | 1,65 | -1,20% | 14.920,00 |
| 06.06.2025 | 1,60 | 1,69 | 1,60 | 1,67 | -0,60% | 8.150,00 |
| 05.06.2025 | 1,69 | 1,71 | 1,62 | 1,68 | -0,59% | 23.760,00 |
| 04.06.2025 | 1,61 | 1,72 | 1,61 | 1,69 | 1,81% | 16.796,00 |
| 03.06.2025 | 1,69 | 1,73 | 1,60 | 1,66 | -0,60% | 30.660,00 |
| 02.06.2025 | 1,65 | 1,67 | 1,60 | 1,67 | -0,60% | 28.625,00 |
| 30.05.2025 | 1,63 | 1,68 | 1,60 | 1,68 | 1,82% | 23.058,00 |
| 29.05.2025 | 1,64 | 1,66 | 1,61 | 1,65 | 2,48% | 9.433,00 |
| 28.05.2025 | 1,61 | 1,72 | 1,61 | 1,61 | -1,83% | 19.949,00 |
| 27.05.2025 | 1,64 | 1,69 | 1,62 | 1,64 | -0,61% | 11.344,00 |
| 23.05.2025 | 1,68 | 1,68 | 1,63 | 1,65 | -0,60% | 35.563,00 |
| 22.05.2025 | 1,69 | 1,69 | 1,64 | 1,66 | 1,84% | 10.998,00 |
| 21.05.2025 | 1,67 | 1,68 | 1,60 | 1,63 | -1,21% | 25.731,00 |
| 20.05.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -1,79% | 8.627,00 |
| 19.05.2025 | 1,61 | 1,69 | 1,61 | 1,68 | 2,44% | 15.949,00 |
| 16.05.2025 | 1,62 | 1,70 | 1,61 | 1,64 | -1,20% | 17.243,00 |
| 15.05.2025 | 1,65 | 1,66 | 1,58 | 1,66 | 1,84% | 21.841,00 |
| 14.05.2025 | 1,65 | 1,70 | 1,58 | 1,63 | -1,21% | 80.727,00 |
| 13.05.2025 | 1,66 | 1,66 | 1,63 | 1,65 | -1,20% | 14.194,00 |
| 12.05.2025 | 1,69 | 1,71 | 1,65 | 1,67 | 0,00% | 53.304,00 |
| 09.05.2025 | 1,75 | 1,75 | 1,58 | 1,67 | -4,35% | 35.021,00 |
| 08.05.2025 | 1,69 | 1,77 | 1,65 | 1,75 | 2,11% | 55.290,00 |
| 07.05.2025 | 1,65 | 1,75 | 1,62 | 1,71 | 6,21% | 65.909,00 |
| 06.05.2025 | 1,53 | 1,64 | 1,53 | 1,61 | 3,87% | 25.173,00 |
| 05.05.2025 | 1,58 | 1,62 | 1,54 | 1,55 | -0,64% | 25.101,00 |
| 02.05.2025 | 1,55 | 1,59 | 1,53 | 1,56 | -3,47% | 44.072,00 |
| 01.05.2025 | 1,54 | 1,65 | 1,54 | 1,62 | -2,65% | 60.720,00 |
| 30.04.2025 | 1,64 | 1,66 | 1,60 | 1,66 | 1,47% | 32.966,00 |
| 29.04.2025 | 1,61 | 1,64 | 1,60 | 1,64 | -0,24% | 8.170,00 |
| 28.04.2025 | 1,63 | 1,65 | 1,60 | 1,64 | 0,61% | 19.191,00 |
| 25.04.2025 | 1,68 | 1,68 | 1,55 | 1,63 | -1,21% | 11.817,00 |
| 24.04.2025 | 1,67 | 1,67 | 1,56 | 1,65 | 0,61% | 13.175,00 |
| 23.04.2025 | 1,60 | 1,66 | 1,53 | 1,64 | 6,49% | 16.221,00 |
| 22.04.2025 | 1,61 | 1,61 | 1,53 | 1,54 | -0,65% | 6.955,00 |
| 21.04.2025 | 1,56 | 1,57 | 1,54 | 1,55 | 0,98% | 17.391,00 |
| 17.04.2025 | 1,45 | 1,55 | 1,44 | 1,54 | 5,86% | 35.642,00 |
| 16.04.2025 | 1,50 | 1,51 | 1,45 | 1,45 | -2,03% | 11.678,00 |
| 15.04.2025 | 1,54 | 1,54 | 1,48 | 1,48 | -2,95% | 19.655,00 |
| 14.04.2025 | 1,48 | 1,56 | 1,48 | 1,53 | 2,35% | 5.192,00 |
| 11.04.2025 | 1,50 | 1,50 | 1,45 | 1,49 | 0,00% | 10.047,00 |
| 10.04.2025 | 1,43 | 1,55 | 1,43 | 1,49 | 0,00% | 31.202,00 |
| 09.04.2025 | 1,41 | 1,49 | 1,40 | 1,49 | 2,76% | 26.445,00 |
| 08.04.2025 | 1,48 | 1,49 | 1,40 | 1,45 | 0,69% | 10.094,00 |