Börse:
3,307$
1,12%
Echtzeit-Aktienkurs Aware Inc.
Bid:
3,228$
Ask:
3,386$
Aktienkurse zur Aware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 3,23 | 3,30 | 3,23 | 3,30 | 0,97% | - |
| 20.04.2021 | 3,47 | 3,48 | 3,22 | 3,27 | -2,39% | 8.350,00 |
| 19.04.2021 | 3,29 | 3,45 | 3,29 | 3,35 | -4,56% | 40.511,00 |
| 16.04.2021 | 3,60 | 3,61 | 3,51 | 3,51 | -3,04% | 24.283,00 |
| 15.04.2021 | 3,52 | 3,64 | 3,50 | 3,62 | 2,84% | 25.763,00 |
| 14.04.2021 | 3,55 | 3,62 | 3,50 | 3,52 | 0,57% | 12.433,00 |
| 13.04.2021 | 3,65 | 3,65 | 3,50 | 3,50 | -3,31% | 14.855,00 |
| 12.04.2021 | 3,63 | 3,66 | 3,55 | 3,62 | -1,09% | 48.399,00 |
| 09.04.2021 | 3,73 | 3,77 | 3,65 | 3,66 | -2,92% | 12.833,00 |
| 08.04.2021 | 3,76 | 3,78 | 3,72 | 3,77 | 2,17% | 12.074,00 |
| 07.04.2021 | 3,80 | 3,93 | 3,69 | 3,69 | -2,64% | 12.278,00 |
| 06.04.2021 | 3,81 | 3,85 | 3,71 | 3,79 | -0,39% | 15.456,00 |
| 05.04.2021 | 3,79 | 3,85 | 3,73 | 3,81 | 1,47% | 31.722,00 |
| 01.04.2021 | 3,72 | 3,79 | 3,70 | 3,75 | 2,74% | 14.363,00 |
| 31.03.2021 | 3,68 | 3,76 | 3,62 | 3,65 | 0,00% | 31.453,00 |
| 30.03.2021 | 3,70 | 3,76 | 3,63 | 3,65 | -1,62% | 16.951,00 |
| 29.03.2021 | 3,71 | 3,75 | 3,70 | 3,71 | -1,59% | 34.523,00 |
| 26.03.2021 | 3,88 | 3,90 | 3,72 | 3,77 | -0,26% | 23.224,00 |
| 25.03.2021 | 3,85 | 3,86 | 3,65 | 3,78 | 0,00% | 30.714,00 |
| 24.03.2021 | 3,98 | 4,01 | 3,78 | 3,78 | -4,30% | 53.338,00 |
| 23.03.2021 | 3,78 | 4,10 | 3,71 | 3,95 | 3,95% | 182.357,00 |
| 22.03.2021 | 3,78 | 3,90 | 3,76 | 3,80 | -0,26% | 33.673,00 |
| 19.03.2021 | 3,85 | 3,89 | 3,78 | 3,81 | -1,04% | 44.077,00 |
| 18.03.2021 | 3,93 | 4,05 | 3,82 | 3,85 | -2,53% | 18.014,00 |
| 17.03.2021 | 3,86 | 3,99 | 3,82 | 3,95 | 1,02% | 25.761,00 |
| 16.03.2021 | 4,09 | 4,09 | 3,90 | 3,91 | -3,69% | 32.597,00 |
| 15.03.2021 | 4,10 | 4,15 | 4,04 | 4,06 | -0,49% | 46.921,00 |
| 12.03.2021 | 4,10 | 4,17 | 4,04 | 4,08 | -1,69% | 20.261,00 |
| 11.03.2021 | 4,16 | 4,20 | 4,11 | 4,15 | -0,24% | 25.771,00 |
| 10.03.2021 | 4,12 | 4,25 | 4,09 | 4,16 | 0,48% | 21.633,00 |
| 09.03.2021 | 4,15 | 4,17 | 4,12 | 4,14 | 0,73% | 22.686,00 |
| 08.03.2021 | 4,16 | 4,23 | 4,10 | 4,11 | -1,20% | 20.692,00 |
| 05.03.2021 | 4,02 | 4,19 | 3,67 | 4,16 | 3,48% | 77.117,00 |
| 04.03.2021 | 4,33 | 4,33 | 4,00 | 4,02 | -7,80% | 72.792,00 |
| 03.03.2021 | 4,61 | 4,68 | 4,30 | 4,36 | -5,01% | 41.666,00 |
| 02.03.2021 | 4,68 | 4,80 | 4,50 | 4,59 | 1,55% | 37.446,00 |
| 01.03.2021 | 4,44 | 4,60 | 4,41 | 4,52 | 1,80% | 20.506,00 |
| 26.02.2021 | 4,62 | 4,68 | 4,44 | 4,44 | -2,42% | 41.727,00 |
| 25.02.2021 | 4,67 | 4,81 | 4,55 | 4,55 | -3,81% | 21.622,00 |
| 24.02.2021 | 4,66 | 4,79 | 4,66 | 4,73 | 0,85% | 32.610,00 |
| 23.02.2021 | 4,81 | 4,81 | 4,57 | 4,69 | -1,26% | 63.236,00 |
| 22.02.2021 | 4,85 | 4,95 | 4,75 | 4,75 | -4,43% | 53.290,00 |
| 19.02.2021 | 4,95 | 5,07 | 4,87 | 4,97 | 2,26% | 76.736,00 |
| 18.02.2021 | 4,80 | 5,10 | 4,78 | 4,86 | 1,04% | 87.896,00 |
| 17.02.2021 | 4,90 | 4,90 | 4,72 | 4,81 | -1,84% | 62.656,00 |
| 16.02.2021 | 4,97 | 5,01 | 4,81 | 4,90 | 0,41% | 103.484,00 |
| 12.02.2021 | 4,80 | 4,89 | 4,65 | 4,88 | 1,46% | 120.619,00 |
| 11.02.2021 | 4,94 | 5,15 | 4,76 | 4,81 | -1,64% | 224.768,00 |
| 10.02.2021 | 5,21 | 5,53 | 4,50 | 4,89 | -18,36% | 627.825,00 |
| 09.02.2021 | 6,10 | 6,52 | 5,77 | 5,99 | 11,34% | 772.628,00 |
| 08.02.2021 | 4,99 | 5,44 | 4,90 | 5,38 | 14,23% | 283.845,00 |
| 05.02.2021 | 4,61 | 4,72 | 4,56 | 4,71 | 4,43% | 52.911,00 |
| 04.02.2021 | 4,48 | 4,69 | 4,35 | 4,51 | 2,04% | 111.145,00 |
| 03.02.2021 | 4,01 | 4,48 | 4,00 | 4,42 | 9,41% | 87.067,00 |
| 02.02.2021 | 4,04 | 4,07 | 3,89 | 4,04 | 2,02% | 17.701,00 |
| 01.02.2021 | 4,01 | 4,01 | 3,81 | 3,96 | -1,25% | 46.804,00 |
| 29.01.2021 | 4,05 | 4,15 | 3,91 | 4,01 | -0,74% | 20.230,00 |
| 28.01.2021 | 4,26 | 4,32 | 3,86 | 4,04 | -3,81% | 44.616,00 |
| 27.01.2021 | 4,32 | 4,32 | 4,05 | 4,20 | -3,67% | 106.856,00 |
| 26.01.2021 | 4,40 | 4,50 | 4,31 | 4,36 | 0,46% | 70.382,00 |
| 25.01.2021 | 4,34 | 4,37 | 4,20 | 4,34 | 1,40% | 51.071,00 |
| 22.01.2021 | 4,25 | 4,28 | 4,21 | 4,28 | -0,23% | 70.763,00 |
| 21.01.2021 | 4,35 | 4,41 | 4,25 | 4,29 | -1,38% | 44.759,00 |
| 20.01.2021 | 4,45 | 4,70 | 4,35 | 4,35 | -1,36% | 82.890,00 |
| 19.01.2021 | 4,50 | 4,50 | 4,34 | 4,41 | -0,68% | 86.765,00 |
| 15.01.2021 | 4,46 | 4,50 | 4,35 | 4,44 | 1,14% | 75.141,00 |
| 14.01.2021 | 4,35 | 4,52 | 4,35 | 4,39 | 2,09% | 90.673,00 |
| 13.01.2021 | 3,98 | 4,38 | 3,97 | 4,30 | 8,31% | 146.675,00 |
| 12.01.2021 | 3,95 | 4,06 | 3,95 | 3,97 | 0,51% | 19.380,00 |
| 11.01.2021 | 4,00 | 4,00 | 3,93 | 3,95 | -2,71% | 28.743,00 |
| 08.01.2021 | 4,04 | 4,15 | 3,75 | 4,06 | 2,01% | 48.876,00 |
| 07.01.2021 | 3,57 | 4,02 | 3,57 | 3,98 | 11,48% | 132.656,00 |
| 06.01.2021 | 3,53 | 3,63 | 3,36 | 3,57 | 2,88% | 25.362,00 |
| 05.01.2021 | 3,41 | 3,52 | 3,41 | 3,47 | 1,76% | 12.297,00 |
| 04.01.2021 | 3,56 | 3,57 | 3,41 | 3,41 | -2,57% | 12.561,00 |
| 31.12.2020 | 3,41 | 3,54 | 3,40 | 3,50 | 2,34% | 21.841,00 |
| 30.12.2020 | 3,56 | 3,63 | 3,42 | 3,42 | -2,56% | 46.038,00 |
| 29.12.2020 | 3,43 | 3,54 | 3,42 | 3,51 | 0,57% | 13.645,00 |
| 28.12.2020 | 3,60 | 3,60 | 3,49 | 3,49 | -1,42% | 11.188,00 |
| 24.12.2020 | 3,53 | 3,60 | 3,46 | 3,54 | -0,56% | 4.348,00 |
| 23.12.2020 | 3,50 | 3,63 | 3,41 | 3,56 | 1,71% | 37.190,00 |
| 22.12.2020 | 3,65 | 3,65 | 3,32 | 3,50 | -3,85% | 29.504,00 |
| 21.12.2020 | 3,53 | 3,70 | 3,52 | 3,64 | 4,30% | 75.816,00 |
| 18.12.2020 | 3,60 | 3,60 | 3,47 | 3,49 | -2,79% | 31.061,00 |
| 17.12.2020 | 3,44 | 3,60 | 3,44 | 3,59 | 4,36% | 22.170,00 |
| 16.12.2020 | 3,59 | 3,59 | 3,44 | 3,44 | -3,91% | 9.095,00 |
| 15.12.2020 | 3,58 | 3,59 | 3,52 | 3,58 | 1,42% | 10.984,00 |
| 14.12.2020 | 3,60 | 3,62 | 3,50 | 3,53 | -1,40% | 21.644,00 |
| 11.12.2020 | 3,40 | 3,58 | 3,40 | 3,58 | 1,70% | 11.443,00 |
| 10.12.2020 | 3,52 | 3,56 | 3,41 | 3,52 | -0,28% | 7.650,00 |
| 09.12.2020 | 3,54 | 3,59 | 3,45 | 3,53 | 0,86% | 47.357,00 |
| 08.12.2020 | 3,41 | 3,54 | 3,36 | 3,50 | 2,34% | 27.710,00 |
| 07.12.2020 | 3,47 | 3,54 | 3,30 | 3,42 | 0,00% | 52.575,00 |
| 04.12.2020 | 3,34 | 3,43 | 3,31 | 3,42 | 2,09% | 49.203,00 |
| 03.12.2020 | 3,20 | 3,48 | 3,16 | 3,35 | 4,69% | 148.559,00 |
| 02.12.2020 | 3,14 | 3,20 | 3,05 | 3,20 | 2,24% | 38.807,00 |
| 01.12.2020 | 3,03 | 3,13 | 3,03 | 3,13 | 1,95% | 38.228,00 |
| 30.11.2020 | 3,10 | 3,12 | 3,03 | 3,07 | -0,96% | 17.487,00 |
| 27.11.2020 | 3,13 | 3,13 | 3,01 | 3,10 | -0,32% | 10.117,00 |
| 25.11.2020 | 3,00 | 3,11 | 3,00 | 3,11 | 0,95% | 27.971,00 |