Echtzeit-Aktienkurs Avalon Holdings Corp
Bid:
Ask:
Aktienkurse zur Avalon Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 2,25 | 2,25 | 2,03 | 2,03 | -8,97% | 1.821,00 |
| 03.05.2024 | 2,17 | 2,23 | 2,17 | 2,23 | 4,21% | 498,00 |
| 02.05.2024 | 2,11 | 2,14 | 2,11 | 2,14 | 4,90% | 1.156,00 |
| 01.05.2024 | 2,00 | 2,15 | 2,00 | 2,04 | -6,42% | 17.107,00 |
| 30.04.2024 | 2,17 | 2,20 | 2,17 | 2,18 | 0,46% | 4.683,00 |
| 29.04.2024 | 2,06 | 2,18 | 2,06 | 2,17 | 0,46% | 911,00 |
| 26.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | 1.262,00 |
| 25.04.2024 | 2,17 | 2,20 | 2,17 | 2,20 | 0,00% | 1.507,00 |
| 24.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | 316,00 |
| 23.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | 287,00 |
| 22.04.2024 | 2,28 | 2,32 | 2,16 | 2,16 | -4,21% | 7.523,00 |
| 19.04.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 1,81% | 704,00 |
| 18.04.2024 | 2,21 | 2,28 | 2,21 | 2,22 | -3,70% | 2.090,00 |
| 17.04.2024 | 2,20 | 2,30 | 2,20 | 2,30 | 3,60% | 527,00 |
| 16.04.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 0,00% | 669,00 |
| 15.04.2024 | 2,21 | 2,31 | 2,21 | 2,22 | -2,20% | 2.056,00 |
| 12.04.2024 | 2,20 | 2,27 | 2,20 | 2,27 | 2,71% | 785,00 |
| 10.04.2024 | 2,29 | 2,29 | 2,21 | 2,21 | -3,07% | 899,00 |
| 09.04.2024 | 2,20 | 2,35 | 2,20 | 2,28 | -2,98% | 2.807,00 |
| 08.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 1,73% | 444,00 |
| 05.04.2024 | 2,20 | 2,38 | 2,20 | 2,31 | -0,43% | 1.159,00 |
| 04.04.2024 | 2,20 | 2,41 | 2,20 | 2,32 | 0,00% | 3.568,00 |
| 03.04.2024 | 2,27 | 2,32 | 2,22 | 2,32 | 0,00% | 4.160,00 |
| 02.04.2024 | 2,40 | 2,40 | 2,23 | 2,32 | 0,65% | 3.091,00 |
| 01.04.2024 | 2,24 | 2,31 | 2,24 | 2,31 | 3,36% | 1.454,00 |
| 28.03.2024 | 2,40 | 2,40 | 2,23 | 2,23 | -0,04% | 720,00 |
| 27.03.2024 | 2,24 | 2,25 | 2,23 | 2,23 | -0,84% | 1.473,00 |
| 26.03.2024 | 2,40 | 2,40 | 2,21 | 2,25 | -6,25% | 7.959,00 |
| 25.03.2024 | 2,47 | 2,54 | 2,39 | 2,40 | -0,83% | 8.035,00 |
| 22.03.2024 | 2,25 | 2,44 | 2,25 | 2,42 | -3,97% | 9.216,00 |
| 21.03.2024 | 2,50 | 2,58 | 2,38 | 2,52 | 4,91% | 8.103,00 |
| 20.03.2024 | 2,44 | 2,44 | 2,36 | 2,40 | 6,76% | 5.287,00 |
| 19.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -3,02% | 748,00 |
| 18.03.2024 | 2,36 | 2,42 | 2,32 | 2,32 | -3,33% | 3.963,00 |
| 15.03.2024 | 2,25 | 2,40 | 2,25 | 2,40 | -0,41% | 7.131,00 |
| 14.03.2024 | 2,42 | 2,42 | 2,41 | 2,41 | 3,88% | 391,00 |
| 13.03.2024 | 2,32 | 2,37 | 2,32 | 2,32 | 3,11% | 1.913,00 |
| 12.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -7,02% | 555,00 |
| 11.03.2024 | 2,28 | 2,42 | 2,28 | 2,42 | 2,76% | 4.996,00 |
| 08.03.2024 | 2,35 | 2,36 | 2,30 | 2,36 | 0,21% | 3.827,00 |
| 07.03.2024 | 2,26 | 2,35 | 2,26 | 2,35 | -2,89% | 842,00 |
| 06.03.2024 | 2,41 | 2,42 | 2,38 | 2,42 | 1,72% | 10.123,00 |
| 05.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 4,34% | 379,00 |
| 04.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | 314,00 |
| 01.03.2024 | 2,27 | 2,30 | 2,27 | 2,30 | -4,96% | 805,00 |
| 29.02.2024 | 2,27 | 2,44 | 2,27 | 2,42 | -0,82% | 4.310,00 |
| 28.02.2024 | 2,27 | 2,51 | 2,27 | 2,44 | 4,72% | 5.758,00 |
| 26.02.2024 | 2,19 | 2,33 | 2,19 | 2,33 | -0,85% | 506,00 |
| 23.02.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 6,82% | 463,00 |
| 22.02.2024 | 2,31 | 2,31 | 2,19 | 2,20 | -4,35% | 8.245,00 |
| 21.02.2024 | 2,35 | 2,35 | 2,30 | 2,30 | -2,13% | 397,00 |
| 20.02.2024 | 2,30 | 2,36 | 2,18 | 2,35 | 2,17% | 3.326,00 |
| 16.02.2024 | 2,16 | 2,30 | 2,16 | 2,30 | 0,00% | 1.476,00 |
| 15.02.2024 | 2,30 | 2,36 | 2,25 | 2,30 | 6,98% | 3.556,00 |
| 14.02.2024 | 2,25 | 2,25 | 2,15 | 2,15 | -1,38% | 217,00 |
| 13.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,11% | 284,00 |
| 12.02.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | 498,00 |
| 09.02.2024 | 2,19 | 2,25 | 2,14 | 2,25 | 3,02% | 4.604,00 |
| 06.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,18% | 188,00 |
| 01.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | 462,00 |
| 31.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,55% | 261,00 |
| 30.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -3,01% | 1.079,00 |
| 29.01.2024 | 2,18 | 2,26 | 2,18 | 2,26 | 0,00% | 608,00 |
| 26.01.2024 | 2,16 | 2,27 | 2,16 | 2,26 | -3,83% | 6.574,00 |
| 25.01.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 3,98% | 345,00 |
| 24.01.2024 | 2,38 | 2,38 | 2,26 | 2,26 | 0,94% | 937,00 |
| 22.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 3,66% | 1.803,00 |
| 19.01.2024 | 2,25 | 2,25 | 2,16 | 2,16 | -7,69% | 5.074,00 |
| 18.01.2024 | 2,26 | 2,36 | 2,26 | 2,34 | 3,54% | 7.045,00 |
| 16.01.2024 | 2,15 | 2,29 | 2,15 | 2,26 | 2,73% | 885,00 |
| 12.01.2024 | 2,17 | 2,20 | 2,17 | 2,20 | 4,27% | 2.833,00 |
| 11.01.2024 | 2,29 | 2,29 | 2,11 | 2,11 | -8,66% | 889,00 |
| 10.01.2024 | 2,31 | 2,31 | 2,28 | 2,31 | 0,43% | 1.516,00 |
| 09.01.2024 | 2,32 | 2,33 | 2,30 | 2,30 | -0,86% | 1.591,00 |
| 08.01.2024 | 2,19 | 2,32 | 2,12 | 2,32 | 0,87% | 2.070,00 |
| 05.01.2024 | 2,25 | 2,38 | 2,24 | 2,30 | -2,95% | 2.245,00 |
| 04.01.2024 | 2,31 | 2,38 | 2,25 | 2,37 | 1,72% | 11.231,00 |
| 03.01.2024 | 2,35 | 2,38 | 2,26 | 2,33 | -2,10% | 12.700,00 |
| 02.01.2024 | 2,44 | 2,47 | 2,38 | 2,38 | -0,42% | 9.783,00 |
| 29.12.2023 | 2,34 | 2,42 | 2,34 | 2,39 | 1,27% | 14.604,00 |
| 28.12.2023 | 2,33 | 2,36 | 2,15 | 2,36 | 10,07% | 7.385,00 |
| 27.12.2023 | 2,14 | 2,14 | 2,14 | 2,14 | -6,78% | 469,00 |
| 26.12.2023 | 2,23 | 2,34 | 2,19 | 2,30 | 0,92% | 9.772,00 |
| 22.12.2023 | 2,23 | 2,28 | 2,23 | 2,28 | 2,80% | 10.178,00 |
| 21.12.2023 | 2,13 | 2,23 | 2,13 | 2,22 | 3,31% | 15.419,00 |
| 20.12.2023 | 2,10 | 2,15 | 2,10 | 2,15 | 2,68% | 1.781,00 |
| 19.12.2023 | 2,17 | 2,17 | 2,09 | 2,09 | -0,48% | 302,00 |
| 18.12.2023 | 2,31 | 2,31 | 2,10 | 2,10 | -4,11% | 1.420,00 |
| 15.12.2023 | 2,18 | 2,19 | 2,08 | 2,19 | 0,00% | 1.299,00 |
| 13.12.2023 | 2,31 | 2,31 | 2,19 | 2,19 | -2,67% | 751,00 |
| 12.12.2023 | 2,25 | 2,28 | 2,17 | 2,25 | 0,45% | 11.886,00 |
| 11.12.2023 | 2,22 | 2,24 | 2,22 | 2,24 | 6,16% | 6.952,00 |
| 07.12.2023 | 2,09 | 2,11 | 2,05 | 2,11 | 1,44% | 1.947,00 |
| 06.12.2023 | 2,20 | 2,20 | 2,04 | 2,08 | -5,45% | 23.222,00 |
| 05.12.2023 | 2,16 | 2,20 | 2,16 | 2,20 | 0,92% | 6.972,00 |
| 04.12.2023 | 2,16 | 2,20 | 2,11 | 2,18 | 3,32% | 13.264,00 |
| 30.11.2023 | 2,07 | 2,17 | 2,07 | 2,11 | 5,50% | 7.476,00 |
| 29.11.2023 | 1,98 | 2,11 | 1,96 | 2,00 | -4,76% | 16.595,00 |
| 28.11.2023 | 2,01 | 2,10 | 1,99 | 2,10 | 0,96% | 3.938,00 |
| 27.11.2023 | 1,90 | 2,08 | 1,90 | 2,08 | 4,00% | 16.754,00 |