1,230$
-9,56%
Echtzeit-Aktienkurs Aware Inc.
Bid:
Ask:
Aktienkurse zur Aware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,35 | 1,35 | 1,23 | 1,25 | -8,09% | 32.763,00 |
| 26.03.2026 | 1,28 | 1,36 | 1,27 | 1,36 | 5,43% | 80.789,00 |
| 25.03.2026 | 1,18 | 1,36 | 1,18 | 1,29 | 10,26% | 85.981,00 |
| 24.03.2026 | 1,15 | 1,21 | 1,12 | 1,17 | 0,86% | 72.349,00 |
| 23.03.2026 | 1,19 | 1,23 | 1,15 | 1,16 | -4,13% | 97.875,00 |
| 20.03.2026 | 1,28 | 1,28 | 1,15 | 1,21 | -3,97% | 71.858,00 |
| 19.03.2026 | 1,28 | 1,34 | 1,22 | 1,26 | -3,82% | 16.570,00 |
| 18.03.2026 | 1,22 | 1,40 | 1,22 | 1,31 | 11,97% | 98.445,00 |
| 17.03.2026 | 1,23 | 1,28 | 1,10 | 1,17 | -4,88% | 216.810,00 |
| 16.03.2026 | 1,37 | 1,37 | 1,23 | 1,23 | -10,22% | 139.388,00 |
| 13.03.2026 | 1,39 | 1,43 | 1,32 | 1,37 | -1,44% | 47.388,00 |
| 12.03.2026 | 1,38 | 1,42 | 1,25 | 1,39 | -4,14% | 145.195,00 |
| 11.03.2026 | 1,51 | 1,51 | 1,45 | 1,45 | -3,97% | 18.553,00 |
| 10.03.2026 | 1,53 | 1,58 | 1,49 | 1,51 | -0,66% | 16.321,00 |
| 09.03.2026 | 1,63 | 1,65 | 1,51 | 1,52 | -5,59% | 20.445,00 |
| 06.03.2026 | 1,57 | 1,63 | 1,53 | 1,61 | 2,55% | 12.179,00 |
| 05.03.2026 | 1,67 | 1,67 | 1,52 | 1,57 | -6,55% | 9.426,00 |
| 04.03.2026 | 1,66 | 1,75 | 1,60 | 1,68 | 2,44% | 33.253,00 |
| 03.03.2026 | 1,56 | 1,66 | 1,53 | 1,64 | 2,50% | 29.544,00 |
| 02.03.2026 | 1,63 | 1,74 | 1,60 | 1,60 | -2,44% | 6.073,00 |
| 27.02.2026 | 1,58 | 1,74 | 1,58 | 1,64 | -0,61% | 18.825,00 |
| 26.02.2026 | 1,66 | 1,74 | 1,57 | 1,65 | -3,51% | 11.592,00 |
| 25.02.2026 | 1,66 | 1,74 | 1,54 | 1,71 | 3,64% | 36.704,00 |
| 24.02.2026 | 1,70 | 1,71 | 1,65 | 1,65 | -2,94% | 4.445,00 |
| 23.02.2026 | 1,70 | 1,76 | 1,66 | 1,70 | -2,86% | 46.919,00 |
| 20.02.2026 | 1,81 | 1,86 | 1,45 | 1,75 | -4,37% | 226.437,00 |
| 19.02.2026 | 1,91 | 1,94 | 1,80 | 1,83 | -4,69% | 22.703,00 |
| 18.02.2026 | 1,71 | 2,00 | 1,69 | 1,92 | 13,61% | 73.766,00 |
| 17.02.2026 | 1,73 | 1,81 | 1,68 | 1,69 | -2,31% | 19.317,00 |
| 13.02.2026 | 1,80 | 1,81 | 1,71 | 1,73 | 0,58% | 19.569,00 |
| 12.02.2026 | 1,70 | 1,83 | 1,68 | 1,72 | 2,38% | 18.407,00 |
| 11.02.2026 | 1,77 | 1,77 | 1,68 | 1,68 | -4,00% | 12.303,00 |
| 10.02.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -0,57% | 21.645,00 |
| 09.02.2026 | 1,84 | 1,84 | 1,76 | 1,76 | -2,22% | 9.606,00 |
| 06.02.2026 | 1,76 | 1,84 | 1,76 | 1,80 | 2,27% | 21.791,00 |
| 05.02.2026 | 1,74 | 1,84 | 1,72 | 1,76 | -1,12% | 52.947,00 |
| 04.02.2026 | 1,74 | 1,82 | 1,70 | 1,78 | 0,56% | 42.938,00 |
| 03.02.2026 | 1,81 | 1,84 | 1,75 | 1,77 | -0,56% | 18.864,00 |
| 02.02.2026 | 1,80 | 1,85 | 1,74 | 1,78 | -1,66% | 29.798,00 |
| 30.01.2026 | 1,86 | 1,86 | 1,81 | 1,81 | -2,16% | 9.453,00 |
| 29.01.2026 | 1,86 | 1,95 | 1,81 | 1,85 | -1,60% | 15.816,00 |
| 28.01.2026 | 1,88 | 1,88 | 1,85 | 1,88 | -1,05% | 13.924,00 |
| 27.01.2026 | 1,90 | 1,90 | 1,82 | 1,90 | 0,53% | 17.489,00 |
| 26.01.2026 | 1,93 | 1,94 | 1,89 | 1,89 | -2,33% | 20.041,00 |
| 23.01.2026 | 1,94 | 1,95 | 1,91 | 1,94 | -1,02% | 9.681,00 |
| 22.01.2026 | 2,00 | 2,00 | 1,93 | 1,96 | 2,89% | 16.575,00 |
| 21.01.2026 | 1,85 | 2,00 | 1,85 | 1,90 | 2,70% | 7.730,00 |
| 20.01.2026 | 1,85 | 1,94 | 1,81 | 1,85 | 0,00% | 51.283,00 |
| 16.01.2026 | 1,91 | 1,92 | 1,85 | 1,85 | -3,14% | 25.262,00 |
| 15.01.2026 | 1,90 | 1,98 | 1,85 | 1,91 | 2,14% | 9.161,00 |
| 14.01.2026 | 1,90 | 1,95 | 1,87 | 1,87 | -1,58% | 12.519,00 |
| 13.01.2026 | 1,94 | 1,99 | 1,90 | 1,90 | -2,06% | 19.675,00 |
| 12.01.2026 | 1,92 | 2,02 | 1,91 | 1,94 | 0,00% | 10.840,00 |
| 09.01.2026 | 1,96 | 2,01 | 1,94 | 1,94 | -1,52% | 14.315,00 |
| 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 | -1,97% | 31.200,00 |
| 05.01.2026 | 2,00 | 2,11 | 2,00 | 2,03 | 4,10% | 24.181,00 |
| 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% | 60.623,00 |
| 29.12.2025 | 2,02 | 2,09 | 1,96 | 1,99 | -1,00% | 25.194,00 |
| 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 | -2,83% | 14.118,00 |
| 18.12.2025 | 2,07 | 2,17 | 2,06 | 2,12 | 1,92% | 32.688,00 |
| 17.12.2025 | 2,12 | 2,16 | 2,08 | 2,08 | -0,95% | 10.272,00 |
| 16.12.2025 | 2,10 | 2,12 | 2,10 | 2,10 | 0,00% | 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 | 2,09 | 2,15 | 2,06 | 2,15 | 2,87% | 15.937,00 |
| 10.12.2025 | 2,03 | 2,11 | 2,02 | 2,09 | 0,00% | 34.516,00 |
| 09.12.2025 | 2,09 | 2,12 | 1,97 | 2,09 | 1,95% | 73.643,00 |
| 08.12.2025 | 2,15 | 2,18 | 2,05 | 2,05 | -6,82% | 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 | 1,35% | 67.681,00 |
| 03.12.2025 | 2,10 | 2,29 | 2,10 | 2,22 | 5,71% | 37.124,00 |
| 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% | 11.885,00 |
| 28.11.2025 | 2,18 | 2,19 | 2,15 | 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 | 1,41% | 27.689,00 |
| 24.11.2025 | 2,13 | 2,16 | 2,11 | 2,13 | 0,95% | 6.205,00 |
| 21.11.2025 | 2,10 | 2,18 | 2,09 | 2,11 | 0,00% | 20.069,00 |
| 20.11.2025 | 2,21 | 2,25 | 2,11 | 2,11 | -2,31% | 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% | 32.092,00 |
| 17.11.2025 | 2,34 | 2,35 | 2,23 | 2,23 | -7,08% | 103.843,00 |
| 14.11.2025 | 2,39 | 2,47 | 2,33 | 2,40 | 2,13% | 39.966,00 |
| 13.11.2025 | 2,43 | 2,52 | 2,35 | 2,35 | -3,29% | 20.142,00 |
| 12.11.2025 | 2,46 | 2,49 | 2,43 | 2,43 | -1,42% | 7.243,00 |
| 11.11.2025 | 2,48 | 2,50 | 2,40 | 2,47 | -2,57% | 24.818,00 |
| 10.11.2025 | 2,50 | 2,57 | 2,41 | 2,53 | 2,43% | 19.524,00 |
| 07.11.2025 | 2,23 | 2,53 | 2,23 | 2,47 | 7,86% | 73.608,00 |
| 06.11.2025 | 2,30 | 2,36 | 2,22 | 2,29 | 3,39% | 45.035,00 |
| 05.11.2025 | 2,21 | 2,27 | 2,21 | 2,22 | -0,23% | 18.006,00 |
| 04.11.2025 | 2,23 | 2,30 | 2,22 | 2,22 | -3,48% | 13.437,00 |
| 03.11.2025 | 2,21 | 2,46 | 2,21 | 2,30 | 4,07% | 34.032,00 |