1,645$
4,78%
Echtzeit-Aktienkurs Aware Inc.
Bid:
Ask:
Aktienkurse zur Aware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 1,61 | 1,61 | 1,56 | 1,57 | -0,63% | 17.285,00 |
| 02.12.2024 | 1,58 | 1,63 | 1,58 | 1,58 | -1,25% | 44.437,00 |
| 29.11.2024 | 1,57 | 1,65 | 1,57 | 1,60 | -1,84% | 10.001,00 |
| 27.11.2024 | 1,71 | 1,73 | 1,63 | 1,63 | -4,68% | 31.310,00 |
| 26.11.2024 | 1,59 | 1,82 | 1,58 | 1,71 | 6,21% | 114.931,00 |
| 25.11.2024 | 1,50 | 1,63 | 1,49 | 1,61 | 7,33% | 66.674,00 |
| 22.11.2024 | 1,46 | 1,53 | 1,46 | 1,50 | -0,66% | 16.892,00 |
| 21.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 5.017,00 |
| 20.11.2024 | 1,42 | 1,52 | 1,37 | 1,51 | 8,63% | 109.469,00 |
| 19.11.2024 | 1,37 | 1,44 | 1,35 | 1,39 | 1,46% | 118.969,00 |
| 18.11.2024 | 1,41 | 1,44 | 1,37 | 1,37 | -4,86% | 60.337,00 |
| 15.11.2024 | 1,52 | 1,53 | 1,42 | 1,44 | -4,00% | 103.032,00 |
| 14.11.2024 | 1,52 | 1,61 | 1,45 | 1,50 | -1,32% | 98.594,00 |
| 13.11.2024 | 1,52 | 1,55 | 1,49 | 1,52 | 2,01% | 33.745,00 |
| 12.11.2024 | 1,59 | 1,59 | 1,44 | 1,49 | -0,67% | 48.029,00 |
| 11.11.2024 | 1,60 | 1,60 | 1,43 | 1,50 | -3,23% | 67.541,00 |
| 08.11.2024 | 1,68 | 1,70 | 1,55 | 1,55 | -6,63% | 25.162,00 |
| 07.11.2024 | 1,66 | 1,74 | 1,66 | 1,66 | 2,47% | 22.709,00 |
| 06.11.2024 | 1,64 | 1,72 | 1,60 | 1,62 | 5,19% | 43.979,00 |
| 05.11.2024 | 1,46 | 1,66 | 1,46 | 1,54 | 2,67% | 52.497,00 |
| 04.11.2024 | 1,55 | 1,55 | 1,44 | 1,50 | -2,60% | 64.708,00 |
| 01.11.2024 | 1,70 | 1,70 | 1,53 | 1,54 | -5,52% | 40.523,00 |
| 31.10.2024 | 1,66 | 1,74 | 1,49 | 1,63 | -21,64% | 383.925,00 |
| 30.10.2024 | 2,07 | 2,10 | 2,07 | 2,08 | 0,49% | 19.302,00 |
| 29.10.2024 | 2,02 | 2,11 | 2,00 | 2,07 | 0,00% | 20.858,00 |
| 28.10.2024 | 2,07 | 2,14 | 1,91 | 2,07 | 2,73% | 20.493,00 |
| 25.10.2024 | 2,01 | 2,05 | 1,95 | 2,02 | 0,25% | 3.925,00 |
| 24.10.2024 | 2,10 | 2,10 | 2,00 | 2,01 | -1,95% | 19.324,00 |
| 23.10.2024 | 2,09 | 2,14 | 1,99 | 2,05 | -0,97% | 52.230,00 |
| 22.10.2024 | 2,02 | 2,15 | 1,98 | 2,07 | 4,02% | 16.193,00 |
| 21.10.2024 | 1,98 | 2,00 | 1,91 | 1,99 | 0,00% | 14.096,00 |
| 18.10.2024 | 1,97 | 2,00 | 1,96 | 1,99 | -0,50% | 14.257,00 |
| 17.10.2024 | 1,96 | 2,02 | 1,82 | 2,00 | -1,96% | 80.838,00 |
| 16.10.2024 | 1,93 | 2,09 | 1,93 | 2,04 | 3,55% | 22.599,00 |
| 15.10.2024 | 1,95 | 1,98 | 1,92 | 1,97 | -0,51% | 24.536,00 |
| 14.10.2024 | 1,93 | 1,99 | 1,90 | 1,98 | 1,02% | 20.058,00 |
| 11.10.2024 | 1,98 | 1,98 | 1,94 | 1,96 | 0,51% | 7.072,00 |
| 10.10.2024 | 1,94 | 1,98 | 1,93 | 1,95 | -2,01% | 2.651,00 |
| 09.10.2024 | 1,95 | 1,99 | 1,93 | 1,99 | 1,53% | 7.292,00 |
| 08.10.2024 | 1,97 | 1,99 | 1,92 | 1,96 | 0,00% | 6.263,00 |
| 07.10.2024 | 2,02 | 2,03 | 1,96 | 1,96 | -2,00% | 12.843,00 |
| 04.10.2024 | 2,12 | 2,12 | 1,97 | 2,00 | -1,96% | 14.896,00 |
| 03.10.2024 | 1,96 | 2,08 | 1,92 | 2,04 | 5,70% | 50.771,00 |
| 02.10.2024 | 1,82 | 1,99 | 1,82 | 1,93 | 3,76% | 42.171,00 |
| 01.10.2024 | 1,84 | 1,92 | 1,83 | 1,86 | -1,59% | 22.309,00 |
| 30.09.2024 | 1,88 | 1,92 | 1,82 | 1,89 | 0,00% | 27.986,00 |
| 27.09.2024 | 1,94 | 1,94 | 1,83 | 1,89 | 0,00% | 13.698,00 |
| 26.09.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 6,18% | 9.379,00 |
| 25.09.2024 | 1,80 | 1,84 | 1,73 | 1,78 | 1,14% | 69.266,00 |
| 24.09.2024 | 1,77 | 1,79 | 1,76 | 1,76 | -1,12% | 166.020,00 |
| 23.09.2024 | 1,86 | 1,94 | 1,77 | 1,78 | -3,78% | 89.314,00 |
| 20.09.2024 | 1,88 | 1,88 | 1,82 | 1,85 | -2,12% | 118.300,00 |
| 19.09.2024 | 2,02 | 2,02 | 1,86 | 1,89 | -2,07% | 43.923,00 |
| 18.09.2024 | 1,92 | 2,01 | 1,92 | 1,93 | 2,66% | 44.818,00 |
| 17.09.2024 | 2,06 | 2,07 | 1,87 | 1,88 | -8,29% | 41.642,00 |
| 16.09.2024 | 2,14 | 2,15 | 2,02 | 2,05 | -4,65% | 46.634,00 |
| 13.09.2024 | 2,19 | 2,35 | 2,12 | 2,15 | -2,71% | 39.098,00 |
| 12.09.2024 | 2,17 | 2,28 | 2,16 | 2,21 | 0,91% | 20.403,00 |
| 11.09.2024 | 2,12 | 2,43 | 2,12 | 2,19 | 2,10% | 40.570,00 |
| 10.09.2024 | 2,13 | 2,21 | 2,12 | 2,15 | -0,23% | 9.922,00 |
| 09.09.2024 | 2,15 | 2,23 | 2,10 | 2,15 | -0,92% | 21.470,00 |
| 06.09.2024 | 2,26 | 2,29 | 2,05 | 2,17 | -3,56% | 89.371,00 |
| 05.09.2024 | 2,26 | 2,29 | 2,22 | 2,25 | -2,17% | 9.747,00 |
| 04.09.2024 | 2,18 | 2,30 | 2,18 | 2,30 | 5,50% | 31.753,00 |
| 03.09.2024 | 2,15 | 2,22 | 2,12 | 2,18 | 1,40% | 25.572,00 |
| 30.08.2024 | 2,25 | 2,25 | 2,12 | 2,15 | -2,27% | 35.614,00 |
| 29.08.2024 | 2,29 | 2,31 | 2,20 | 2,20 | -2,22% | 45.876,00 |
| 28.08.2024 | 2,26 | 2,34 | 2,24 | 2,25 | -2,17% | 48.154,00 |
| 27.08.2024 | 2,24 | 2,32 | 2,18 | 2,30 | 0,66% | 94.663,00 |
| 26.08.2024 | 2,30 | 2,40 | 2,06 | 2,29 | -0,65% | 259.772,00 |
| 23.08.2024 | 2,34 | 2,34 | 2,27 | 2,30 | 2,68% | 40.327,00 |
| 22.08.2024 | 2,29 | 2,34 | 2,21 | 2,24 | -3,03% | 53.125,00 |
| 21.08.2024 | 2,30 | 2,38 | 2,29 | 2,31 | 3,13% | 84.326,00 |
| 20.08.2024 | 2,48 | 2,49 | 2,24 | 2,24 | -10,76% | 92.307,00 |
| 19.08.2024 | 2,60 | 2,63 | 2,41 | 2,51 | -4,56% | 98.184,00 |
| 16.08.2024 | 2,55 | 2,68 | 2,47 | 2,63 | -0,75% | 89.913,00 |
| 15.08.2024 | 2,63 | 2,65 | 2,44 | 2,65 | 0,38% | 55.462,00 |
| 14.08.2024 | 2,54 | 2,66 | 2,52 | 2,64 | 1,15% | 50.762,00 |
| 13.08.2024 | 2,84 | 2,84 | 2,58 | 2,61 | -6,79% | 69.042,00 |
| 12.08.2024 | 2,79 | 2,97 | 2,72 | 2,80 | 4,09% | 124.544,00 |
| 09.08.2024 | 2,20 | 2,75 | 2,18 | 2,69 | 26,89% | 392.148,00 |
| 08.08.2024 | 2,12 | 2,12 | 2,05 | 2,12 | 2,42% | 40.987,00 |
| 07.08.2024 | 2,09 | 2,15 | 2,07 | 2,07 | -2,36% | 34.958,00 |
| 06.08.2024 | 2,08 | 2,18 | 2,00 | 2,12 | 8,16% | 79.887,00 |
| 05.08.2024 | 1,91 | 2,06 | 1,86 | 1,96 | -3,45% | 48.102,00 |
| 02.08.2024 | 2,09 | 2,09 | 2,01 | 2,03 | -2,87% | 25.344,00 |
| 01.08.2024 | 2,09 | 2,12 | 2,00 | 2,09 | 0,00% | 59.413,00 |
| 31.07.2024 | 2,15 | 2,19 | 2,05 | 2,09 | 1,95% | 61.954,00 |
| 30.07.2024 | 2,05 | 2,25 | 2,00 | 2,05 | 2,50% | 194.304,00 |
| 29.07.2024 | 1,95 | 2,09 | 1,95 | 2,00 | 1,52% | 99.961,00 |
| 26.07.2024 | 1,94 | 2,00 | 1,93 | 1,97 | 2,60% | 16.834,00 |
| 25.07.2024 | 1,96 | 1,97 | 1,89 | 1,92 | -2,04% | 15.607,00 |
| 24.07.2024 | 1,98 | 1,98 | 1,94 | 1,96 | 0,00% | 9.596,00 |
| 23.07.2024 | 1,96 | 1,96 | 1,95 | 1,96 | -1,01% | 15.101,00 |
| 22.07.2024 | 2,01 | 2,04 | 1,96 | 1,98 | 1,02% | 16.306,00 |
| 19.07.2024 | 2,05 | 2,08 | 1,96 | 1,96 | -0,51% | 30.036,00 |
| 18.07.2024 | 1,96 | 2,00 | 1,95 | 1,97 | -1,50% | 22.671,00 |
| 17.07.2024 | 2,05 | 2,05 | 1,96 | 2,00 | -0,50% | 61.280,00 |
| 16.07.2024 | 1,92 | 2,08 | 1,92 | 2,01 | 4,09% | 54.054,00 |
| 15.07.2024 | 1,90 | 1,98 | 1,86 | 1,93 | 2,17% | 91.942,00 |