1,980$
0,51%
Echtzeit-Aktienkurs Aware Inc.
Bid:
Ask:
Aktienkurse zur Aware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,99 | 2,04 | 1,95 | 1,97 | 0,51% | 8.548,00 |
| 07.01.2026 | 1,99 | 2,03 | 1,96 | 1,96 | -1,51% | 49.920,00 |
| 06.01.2026 | 2,07 | 2,09 | 1,99 | 1,99 | -1,52% | 31.200,00 |
| 05.01.2026 | 2,00 | 2,11 | 2,00 | 2,02 | 3,63% | 24.175,00 |
| 02.01.2026 | 1,86 | 2,07 | 1,86 | 1,95 | 5,41% | 47.938,00 |
| 31.12.2025 | 1,90 | 1,95 | 1,80 | 1,85 | -2,63% | 75.231,00 |
| 30.12.2025 | 1,99 | 2,00 | 1,90 | 1,90 | -4,52% | 60.503,00 |
| 29.12.2025 | 2,02 | 2,09 | 1,96 | 1,99 | -1,00% | 25.164,00 |
| 26.12.2025 | 2,03 | 2,07 | 1,97 | 2,01 | -0,99% | 65.483,00 |
| 24.12.2025 | 2,02 | 2,07 | 2,01 | 2,03 | -0,98% | 3.515,00 |
| 23.12.2025 | 2,02 | 2,08 | 1,99 | 2,05 | 0,49% | 23.289,00 |
| 22.12.2025 | 2,07 | 2,15 | 2,00 | 2,04 | -0,97% | 57.451,00 |
| 19.12.2025 | 2,08 | 2,17 | 2,06 | 2,06 | -4,63% | 14.118,00 |
| 18.12.2025 | 2,07 | 2,17 | 2,06 | 2,16 | 1,41% | 32.688,00 |
| 17.12.2025 | 2,12 | 2,16 | 2,09 | 2,13 | 0,95% | 10.246,00 |
| 16.12.2025 | 2,10 | 2,12 | 2,10 | 2,11 | 0,48% | 4.744,00 |
| 15.12.2025 | 2,10 | 2,12 | 2,07 | 2,10 | -0,47% | 11.522,00 |
| 12.12.2025 | 2,22 | 2,22 | 2,11 | 2,11 | -1,86% | 31.018,00 |
| 11.12.2025 | 2,07 | 2,15 | 2,06 | 2,15 | 2,87% | 15.937,00 |
| 10.12.2025 | 2,03 | 2,11 | 2,02 | 2,09 | 0,00% | 34.515,00 |
| 09.12.2025 | 2,09 | 2,12 | 1,97 | 2,09 | 1,46% | 73.643,00 |
| 08.12.2025 | 2,15 | 2,18 | 2,06 | 2,06 | -6,36% | 64.683,00 |
| 05.12.2025 | 2,28 | 2,31 | 2,16 | 2,20 | -2,22% | 30.719,00 |
| 04.12.2025 | 2,20 | 2,35 | 2,19 | 2,25 | 0,90% | 67.670,00 |
| 03.12.2025 | 2,10 | 2,29 | 2,10 | 2,23 | 6,19% | 37.114,00 |
| 02.12.2025 | 2,25 | 2,25 | 2,10 | 2,10 | -2,78% | 25.355,00 |
| 01.12.2025 | 2,15 | 2,37 | 2,15 | 2,16 | 0,00% | 11.760,00 |
| 28.11.2025 | 2,18 | 2,19 | 2,16 | 2,16 | -1,37% | 3.301,00 |
| 26.11.2025 | 2,15 | 2,22 | 2,15 | 2,19 | 1,39% | 26.392,00 |
| 25.11.2025 | 2,17 | 2,19 | 2,11 | 2,16 | 0,93% | 27.689,00 |
| 24.11.2025 | 2,13 | 2,15 | 2,11 | 2,14 | 1,42% | 6.205,00 |
| 21.11.2025 | 2,10 | 2,18 | 2,09 | 2,11 | -0,47% | 20.069,00 |
| 20.11.2025 | 2,21 | 2,21 | 2,12 | 2,12 | -1,85% | 17.789,00 |
| 19.11.2025 | 2,25 | 2,25 | 2,12 | 2,16 | -2,26% | 22.772,00 |
| 18.11.2025 | 2,21 | 2,27 | 2,19 | 2,21 | -0,90% | 32.070,00 |
| 17.11.2025 | 2,34 | 2,35 | 2,23 | 2,23 | -7,08% | 103.818,00 |
| 14.11.2025 | 2,39 | 2,48 | 2,33 | 2,40 | 1,69% | 39.966,00 |
| 13.11.2025 | 2,43 | 2,52 | 2,35 | 2,36 | -3,28% | 20.142,00 |
| 12.11.2025 | 2,46 | 2,49 | 2,44 | 2,44 | -0,81% | 7.243,00 |
| 11.11.2025 | 2,48 | 2,50 | 2,40 | 2,46 | -1,99% | 24.818,00 |
| 10.11.2025 | 2,50 | 2,57 | 2,41 | 2,51 | 1,62% | 18.712,00 |
| 07.11.2025 | 2,23 | 2,53 | 2,23 | 2,47 | 7,86% | 73.608,00 |
| 06.11.2025 | 2,30 | 2,35 | 2,22 | 2,29 | 3,39% | 42.848,00 |
| 05.11.2025 | 2,21 | 2,27 | 2,21 | 2,22 | -0,23% | 17.341,00 |
| 04.11.2025 | 2,23 | 2,30 | 2,22 | 2,22 | -3,27% | 13.435,00 |
| 03.11.2025 | 2,21 | 2,46 | 2,21 | 2,30 | 3,85% | 33.962,00 |
| 31.10.2025 | 2,40 | 2,40 | 2,21 | 2,21 | -5,15% | 63.913,00 |
| 30.10.2025 | 2,21 | 2,50 | 2,21 | 2,33 | -6,41% | 57.378,00 |
| 29.10.2025 | 2,48 | 2,51 | 2,42 | 2,49 | 0,18% | 22.476,00 |
| 28.10.2025 | 2,50 | 2,53 | 2,43 | 2,49 | -1,00% | 21.963,00 |
| 27.10.2025 | 2,54 | 2,57 | 2,50 | 2,51 | 0,60% | 22.671,00 |
| 24.10.2025 | 2,48 | 2,51 | 2,41 | 2,50 | 1,84% | 27.067,00 |
| 23.10.2025 | 2,42 | 2,45 | 2,39 | 2,45 | 1,66% | 18.259,00 |
| 22.10.2025 | 2,39 | 2,44 | 2,39 | 2,41 | 0,84% | 20.296,00 |
| 21.10.2025 | 2,40 | 2,44 | 2,37 | 2,39 | -0,42% | 32.711,00 |
| 20.10.2025 | 2,36 | 2,44 | 2,36 | 2,40 | 3,00% | 25.403,00 |
| 17.10.2025 | 2,29 | 2,45 | 2,29 | 2,33 | 4,95% | 35.413,00 |
| 16.10.2025 | 2,47 | 2,49 | 2,22 | 2,22 | -10,10% | 23.179,00 |
| 15.10.2025 | 2,47 | 2,49 | 2,39 | 2,47 | 2,90% | 19.503,00 |
| 14.10.2025 | 2,34 | 2,50 | 2,33 | 2,40 | 3,00% | 25.861,00 |
| 13.10.2025 | 2,35 | 2,44 | 2,32 | 2,33 | -0,85% | 27.564,00 |
| 10.10.2025 | 2,45 | 2,62 | 2,35 | 2,35 | -5,62% | 16.935,00 |
| 09.10.2025 | 2,48 | 2,51 | 2,42 | 2,49 | 1,29% | 9.150,00 |
| 08.10.2025 | 2,46 | 2,55 | 2,44 | 2,46 | 0,75% | 11.417,00 |
| 07.10.2025 | 2,60 | 2,67 | 2,37 | 2,44 | -5,79% | 24.883,00 |
| 06.10.2025 | 2,68 | 2,84 | 2,59 | 2,59 | 1,57% | 46.654,00 |
| 03.10.2025 | 2,42 | 2,55 | 2,42 | 2,55 | 7,59% | 2.660,00 |
| 02.10.2025 | 2,31 | 2,45 | 2,31 | 2,37 | 0,42% | 8.509,00 |
| 01.10.2025 | 2,37 | 2,41 | 2,31 | 2,36 | -0,42% | 23.182,00 |
| 30.09.2025 | 2,45 | 2,48 | 2,37 | 2,37 | -0,42% | 12.871,00 |
| 29.09.2025 | 2,44 | 2,51 | 2,37 | 2,38 | -5,56% | 10.383,00 |
| 26.09.2025 | 2,47 | 2,65 | 2,37 | 2,52 | 4,13% | 32.897,00 |
| 25.09.2025 | 2,61 | 2,62 | 2,37 | 2,42 | -7,63% | 36.786,00 |
| 24.09.2025 | 2,40 | 2,67 | 2,35 | 2,62 | 1,95% | 68.289,00 |
| 23.09.2025 | 2,69 | 2,74 | 2,57 | 2,57 | -4,10% | 23.278,00 |
| 22.09.2025 | 2,70 | 2,73 | 2,66 | 2,68 | -1,47% | 37.833,00 |
| 19.09.2025 | 2,77 | 2,84 | 2,68 | 2,72 | -0,37% | 55.697,00 |
| 18.09.2025 | 2,82 | 2,82 | 2,66 | 2,73 | -0,73% | 44.198,00 |
| 17.09.2025 | 2,86 | 2,90 | 2,70 | 2,75 | -2,14% | 60.364,00 |
| 16.09.2025 | 2,95 | 2,95 | 2,80 | 2,81 | -4,42% | 51.523,00 |
| 15.09.2025 | 2,90 | 2,95 | 2,88 | 2,94 | 2,08% | 26.493,00 |
| 12.09.2025 | 2,90 | 2,95 | 2,80 | 2,88 | 2,86% | 28.877,00 |
| 11.09.2025 | 2,80 | 2,89 | 2,72 | 2,80 | 2,56% | 57.255,00 |
| 10.09.2025 | 2,74 | 2,86 | 2,71 | 2,73 | -1,44% | 27.054,00 |
| 09.09.2025 | 2,79 | 2,95 | 2,73 | 2,77 | 1,09% | 78.975,00 |
| 08.09.2025 | 2,30 | 2,79 | 2,26 | 2,74 | 20,70% | 169.391,00 |
| 05.09.2025 | 2,20 | 2,29 | 2,20 | 2,27 | 2,25% | 69.942,00 |
| 04.09.2025 | 2,40 | 2,40 | 2,21 | 2,22 | -3,48% | 42.818,00 |
| 03.09.2025 | 2,31 | 2,43 | 2,27 | 2,30 | 6,48% | 73.983,00 |
| 02.09.2025 | 2,20 | 2,24 | 2,10 | 2,16 | -1,82% | 30.734,00 |
| 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 |