1,865$
-1,32%
Echtzeit-Aktienkurs Aware Inc.
Bid:
Ask:
Aktienkurse zur Aware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 1,45 | 1,49 | 1,37 | 1,44 | -0,69% | 30.407,00 |
| 04.04.2025 | 1,55 | 1,55 | 1,44 | 1,45 | -5,84% | 83.163,00 |
| 03.04.2025 | 1,59 | 1,64 | 1,53 | 1,54 | -2,53% | 28.359,00 |
| 02.04.2025 | 1,58 | 1,61 | 1,57 | 1,58 | -0,63% | 9.534,00 |
| 01.04.2025 | 1,58 | 1,63 | 1,56 | 1,59 | -1,24% | 25.943,00 |
| 31.03.2025 | 1,58 | 1,64 | 1,52 | 1,61 | -2,42% | 36.430,00 |
| 28.03.2025 | 1,67 | 1,69 | 1,61 | 1,65 | -2,37% | 12.755,00 |
| 27.03.2025 | 1,66 | 1,69 | 1,56 | 1,69 | 3,68% | 34.717,00 |
| 26.03.2025 | 1,68 | 1,69 | 1,61 | 1,63 | 0,62% | 18.754,00 |
| 25.03.2025 | 1,66 | 1,67 | 1,62 | 1,62 | -3,57% | 30.144,00 |
| 24.03.2025 | 1,66 | 1,74 | 1,65 | 1,68 | -0,59% | 48.745,00 |
| 21.03.2025 | 1,66 | 1,69 | 1,61 | 1,69 | 0,60% | 27.492,00 |
| 20.03.2025 | 1,71 | 1,71 | 1,65 | 1,68 | -1,75% | 10.609,00 |
| 19.03.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 0,88% | 22.523,00 |
| 18.03.2025 | 1,63 | 1,70 | 1,62 | 1,70 | 3,99% | 26.857,00 |
| 17.03.2025 | 1,61 | 1,67 | 1,61 | 1,63 | -0,61% | 12.902,00 |
| 14.03.2025 | 1,60 | 1,69 | 1,53 | 1,64 | 5,81% | 45.117,00 |
| 13.03.2025 | 1,54 | 1,61 | 1,51 | 1,55 | 2,65% | 43.289,00 |
| 12.03.2025 | 1,57 | 1,66 | 1,51 | 1,51 | -3,20% | 67.002,00 |
| 11.03.2025 | 1,53 | 1,57 | 1,47 | 1,56 | 3,99% | 22.312,00 |
| 10.03.2025 | 1,54 | 1,54 | 1,47 | 1,50 | -2,60% | 43.637,00 |
| 07.03.2025 | 1,44 | 1,58 | 1,44 | 1,54 | 7,69% | 68.157,00 |
| 06.03.2025 | 1,52 | 1,54 | 1,42 | 1,43 | -5,30% | 66.606,00 |
| 05.03.2025 | 1,52 | 1,56 | 1,49 | 1,51 | 0,80% | 28.390,00 |
| 04.03.2025 | 1,48 | 1,54 | 1,46 | 1,50 | 1,41% | 65.305,00 |
| 03.03.2025 | 1,60 | 1,61 | 1,48 | 1,48 | -7,68% | 42.927,00 |
| 28.02.2025 | 1,58 | 1,64 | 1,56 | 1,60 | 0,00% | 32.743,00 |
| 27.02.2025 | 1,62 | 1,64 | 1,57 | 1,60 | -2,44% | 24.469,00 |
| 26.02.2025 | 1,55 | 1,64 | 1,55 | 1,64 | 5,13% | 26.344,00 |
| 25.02.2025 | 1,59 | 1,63 | 1,55 | 1,56 | -3,11% | 24.550,00 |
| 24.02.2025 | 1,55 | 1,64 | 1,55 | 1,61 | 3,21% | 55.941,00 |
| 21.02.2025 | 1,58 | 1,59 | 1,55 | 1,56 | -2,50% | 28.484,00 |
| 20.02.2025 | 1,57 | 1,63 | 1,56 | 1,60 | 0,31% | 23.766,00 |
| 19.02.2025 | 1,57 | 1,63 | 1,57 | 1,60 | -0,93% | 13.441,00 |
| 18.02.2025 | 1,57 | 1,65 | 1,56 | 1,61 | 0,19% | 34.745,00 |
| 14.02.2025 | 1,61 | 1,66 | 1,57 | 1,61 | -3,19% | 36.473,00 |
| 13.02.2025 | 1,65 | 1,66 | 1,58 | 1,66 | 5,06% | 58.586,00 |
| 12.02.2025 | 1,56 | 1,65 | 1,55 | 1,58 | 0,64% | 60.740,00 |
| 11.02.2025 | 1,70 | 1,70 | 1,54 | 1,57 | -7,10% | 96.587,00 |
| 10.02.2025 | 1,72 | 1,74 | 1,60 | 1,69 | 0,00% | 77.528,00 |
| 07.02.2025 | 1,67 | 1,78 | 1,63 | 1,69 | 1,20% | 101.438,00 |
| 06.02.2025 | 1,71 | 1,75 | 1,60 | 1,67 | -1,76% | 59.336,00 |