1,670$
-4,35%
Echtzeit-Aktienkurs Aware Inc.
Bid:
Ask:
Aktienkurse zur Aware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,66 | 1,70 | 1,61 | 1,67 | -4,35% | 4.720,00 |
| 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 |
| 05.02.2025 | 1,68 | 1,73 | 1,61 | 1,70 | 4,29% | 42.485,00 |
| 04.02.2025 | 1,60 | 1,70 | 1,60 | 1,63 | 1,87% | 27.605,00 |
| 03.02.2025 | 1,56 | 1,67 | 1,55 | 1,60 | -1,84% | 15.187,00 |
| 31.01.2025 | 1,63 | 1,67 | 1,60 | 1,63 | 0,00% | 13.979,00 |
| 30.01.2025 | 1,66 | 1,71 | 1,56 | 1,63 | -1,21% | 35.286,00 |
| 29.01.2025 | 1,64 | 1,65 | 1,55 | 1,65 | 4,43% | 29.978,00 |
| 28.01.2025 | 1,53 | 1,64 | 1,53 | 1,58 | 3,27% | 18.175,00 |
| 27.01.2025 | 1,67 | 1,69 | 1,53 | 1,53 | -7,27% | 47.055,00 |
| 24.01.2025 | 1,65 | 1,71 | 1,65 | 1,65 | -2,37% | 43.597,00 |
| 23.01.2025 | 1,65 | 1,73 | 1,65 | 1,69 | 0,60% | 39.290,00 |
| 22.01.2025 | 1,72 | 1,74 | 1,68 | 1,68 | -1,75% | 57.441,00 |
| 21.01.2025 | 1,65 | 1,72 | 1,65 | 1,71 | 3,01% | 42.226,00 |
| 17.01.2025 | 1,67 | 1,70 | 1,62 | 1,66 | 1,84% | 28.174,00 |
| 16.01.2025 | 1,68 | 1,69 | 1,62 | 1,63 | -1,21% | 45.886,00 |
| 15.01.2025 | 1,58 | 1,67 | 1,58 | 1,65 | 1,85% | 43.754,00 |
| 14.01.2025 | 1,67 | 1,68 | 1,60 | 1,62 | -2,99% | 25.675,00 |
| 13.01.2025 | 1,60 | 1,73 | 1,55 | 1,67 | 4,38% | 116.797,00 |
| 10.01.2025 | 1,55 | 1,62 | 1,55 | 1,60 | 1,91% | 26.255,00 |
| 08.01.2025 | 1,67 | 1,68 | 1,54 | 1,57 | -4,85% | 46.099,00 |
| 07.01.2025 | 1,71 | 1,74 | 1,65 | 1,65 | -1,79% | 61.544,00 |
| 06.01.2025 | 1,70 | 1,74 | 1,64 | 1,68 | 0,00% | 90.814,00 |
| 03.01.2025 | 1,66 | 1,81 | 1,66 | 1,68 | 0,60% | 87.403,00 |
| 02.01.2025 | 1,98 | 1,98 | 1,65 | 1,67 | -14,36% | 197.739,00 |
| 31.12.2024 | 1,64 | 1,98 | 1,64 | 1,95 | 21,12% | 423.663,00 |
| 30.12.2024 | 1,66 | 1,66 | 1,55 | 1,61 | -2,42% | 91.645,00 |
| 27.12.2024 | 1,59 | 1,69 | 1,59 | 1,65 | 7,84% | 100.168,00 |
| 26.12.2024 | 1,47 | 1,55 | 1,47 | 1,53 | 2,00% | 39.692,00 |
| 24.12.2024 | 1,47 | 1,52 | 1,47 | 1,50 | 0,67% | 15.115,00 |
| 23.12.2024 | 1,51 | 1,54 | 1,45 | 1,49 | -2,30% | 93.167,00 |
| 20.12.2024 | 1,41 | 1,53 | 1,41 | 1,53 | 0,33% | 110.601,00 |
| 19.12.2024 | 1,56 | 1,56 | 1,48 | 1,52 | 2,70% | 93.611,00 |
| 18.12.2024 | 1,52 | 1,55 | 1,47 | 1,48 | -1,99% | 95.874,00 |
| 17.12.2024 | 1,42 | 1,52 | 1,42 | 1,51 | 3,42% | 49.417,00 |
| 16.12.2024 | 1,48 | 1,53 | 1,41 | 1,46 | -3,95% | 94.536,00 |
| 13.12.2024 | 1,54 | 1,54 | 1,50 | 1,52 | -1,30% | 7.930,00 |