11,490$
-0,09%
Echtzeit-Aktienkurs Absolute Software Corp.
Bid:
Ask:
Aktienkurse zur Absolute Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2023 | 11,49 | 11,50 | 11,49 | 11,49 | -0,09% | 704.074,00 |
| 25.07.2023 | 11,47 | 11,50 | 11,47 | 11,50 | 0,17% | 1.236.052,00 |
| 24.07.2023 | 11,48 | 11,49 | 11,48 | 11,48 | 0,09% | 762.156,00 |
| 21.07.2023 | 11,49 | 11,49 | 11,47 | 11,47 | 0,00% | 376.642,00 |
| 20.07.2023 | 11,49 | 11,49 | 11,47 | 11,47 | -0,09% | 807.903,00 |
| 19.07.2023 | 11,48 | 11,49 | 11,48 | 11,48 | 0,09% | 101.478,00 |
| 18.07.2023 | 11,48 | 11,49 | 11,47 | 11,47 | -0,17% | 525.137,00 |
| 17.07.2023 | 11,49 | 11,49 | 11,48 | 11,49 | 0,00% | 565.286,00 |
| 14.07.2023 | 11,47 | 11,49 | 11,47 | 11,49 | 0,09% | 836.669,00 |
| 13.07.2023 | 11,47 | 11,48 | 11,47 | 11,48 | 0,09% | 966.424,00 |
| 12.07.2023 | 11,47 | 11,48 | 11,47 | 11,47 | 0,61% | 895.377,00 |
| 11.07.2023 | 11,43 | 11,44 | 11,39 | 11,40 | -0,18% | 1.973.946,00 |
| 10.07.2023 | 11,40 | 11,43 | 11,39 | 11,42 | 0,18% | 222.756,00 |
| 07.07.2023 | 11,38 | 11,41 | 11,38 | 11,40 | 0,00% | 476.295,00 |
| 06.07.2023 | 11,42 | 11,42 | 11,36 | 11,40 | -0,26% | 7.000.079,00 |
| 05.07.2023 | 11,42 | 11,45 | 11,41 | 11,43 | 0,09% | 1.020.861,00 |
| 03.07.2023 | 11,46 | 11,46 | 11,42 | 11,42 | -0,35% | 139.384,00 |
| 30.06.2023 | 11,45 | 11,49 | 11,44 | 11,46 | 0,26% | 2.076.339,00 |
| 29.06.2023 | 11,35 | 11,44 | 11,35 | 11,43 | 0,97% | 4.607.248,00 |
| 28.06.2023 | 11,35 | 11,37 | 11,29 | 11,32 | -0,26% | 1.574.415,00 |
| 27.06.2023 | 11,36 | 11,40 | 11,32 | 11,35 | -0,26% | 975.630,00 |
| 26.06.2023 | 11,40 | 11,41 | 11,36 | 11,38 | 0,18% | 1.050.217,00 |
| 23.06.2023 | 11,38 | 11,41 | 11,34 | 11,36 | -0,35% | 2.140.113,00 |
| 22.06.2023 | 11,36 | 11,40 | 11,35 | 11,40 | 0,35% | 280.786,00 |
| 21.06.2023 | 11,37 | 11,39 | 11,35 | 11,36 | 0,00% | 397.038,00 |
| 20.06.2023 | 11,26 | 11,38 | 11,15 | 11,36 | 0,00% | 744.016,00 |
| 16.06.2023 | 11,35 | 11,39 | 11,33 | 11,36 | 0,00% | 1.346.532,00 |
| 15.06.2023 | 11,37 | 11,39 | 11,32 | 11,36 | 0,00% | 488.534,00 |
| 14.06.2023 | 11,33 | 11,39 | 11,32 | 11,36 | 0,26% | 545.622,00 |
| 13.06.2023 | 11,34 | 11,38 | 11,29 | 11,33 | 0,00% | 1.367.638,00 |
| 12.06.2023 | 11,31 | 11,35 | 11,30 | 11,33 | 0,00% | 533.425,00 |
| 09.06.2023 | 11,37 | 11,37 | 11,29 | 11,33 | -0,18% | 673.416,00 |
| 08.06.2023 | 11,28 | 11,35 | 11,27 | 11,35 | 0,71% | 606.021,00 |
| 07.06.2023 | 11,29 | 11,35 | 11,27 | 11,27 | -0,09% | 630.897,00 |
| 06.06.2023 | 11,18 | 11,34 | 11,18 | 11,28 | 0,71% | 1.255.044,00 |
| 05.06.2023 | 11,17 | 11,25 | 11,13 | 11,20 | 0,18% | 426.096,00 |
| 02.06.2023 | 11,14 | 11,30 | 11,09 | 11,18 | 0,54% | 911.292,00 |
| 01.06.2023 | 11,20 | 11,29 | 11,11 | 11,12 | -0,80% | 1.681.062,00 |
| 31.05.2023 | 11,30 | 11,30 | 10,79 | 11,21 | -0,88% | 1.773.690,00 |
| 30.05.2023 | 11,38 | 11,40 | 11,28 | 11,31 | -0,79% | 1.337.318,00 |
| 26.05.2023 | 11,37 | 11,42 | 11,37 | 11,40 | 0,18% | 443.886,00 |
| 25.05.2023 | 11,43 | 11,43 | 11,36 | 11,38 | -0,35% | 1.405.525,00 |
| 24.05.2023 | 11,49 | 11,50 | 11,42 | 11,42 | -0,61% | 1.383.992,00 |
| 23.05.2023 | 11,49 | 11,51 | 11,46 | 11,49 | -0,09% | 791.570,00 |
| 22.05.2023 | 11,50 | 11,52 | 11,49 | 11,50 | -0,09% | 507.768,00 |
| 19.05.2023 | 11,40 | 11,53 | 11,37 | 11,51 | 1,50% | 4.703.635,00 |
| 18.05.2023 | 11,33 | 11,34 | 11,32 | 11,34 | 0,00% | 1.029.981,00 |
| 17.05.2023 | 11,29 | 11,34 | 11,29 | 11,34 | 0,35% | 824.062,00 |
| 16.05.2023 | 11,32 | 11,32 | 11,24 | 11,30 | -0,26% | 2.064.517,00 |
| 15.05.2023 | 11,33 | 11,35 | 11,32 | 11,33 | 0,09% | 1.704.215,00 |
| 12.05.2023 | 11,37 | 11,38 | 11,31 | 11,32 | -0,53% | 6.862.832,00 |
| 11.05.2023 | 11,33 | 11,40 | 11,32 | 11,38 | 32,63% | 26.567.182,00 |
| 10.05.2023 | 8,44 | 8,60 | 8,40 | 8,58 | 1,42% | 123.322,00 |
| 09.05.2023 | 8,55 | 8,71 | 8,33 | 8,46 | -1,28% | 150.329,00 |
| 08.05.2023 | 8,64 | 8,70 | 8,49 | 8,57 | 0,00% | 73.970,00 |
| 05.05.2023 | 8,48 | 8,70 | 8,38 | 8,57 | 1,90% | 222.790,00 |
| 04.05.2023 | 8,59 | 8,59 | 8,37 | 8,41 | -1,98% | 198.134,00 |
| 03.05.2023 | 8,40 | 8,61 | 8,29 | 8,58 | 1,90% | 297.915,00 |
| 02.05.2023 | 8,12 | 8,49 | 8,10 | 8,42 | 3,19% | 258.903,00 |
| 01.05.2023 | 7,75 | 8,23 | 7,68 | 8,16 | 4,88% | 108.189,00 |
| 28.04.2023 | 7,90 | 7,90 | 7,65 | 7,78 | -0,77% | 72.397,00 |
| 27.04.2023 | 8,02 | 8,02 | 7,75 | 7,84 | -0,51% | 165.488,00 |
| 26.04.2023 | 7,88 | 7,98 | 7,79 | 7,88 | 1,55% | 239.584,00 |
| 25.04.2023 | 7,64 | 7,83 | 7,54 | 7,76 | 0,26% | 144.834,00 |
| 24.04.2023 | 7,93 | 8,03 | 7,74 | 7,74 | -2,52% | 80.684,00 |
| 21.04.2023 | 7,98 | 8,08 | 7,80 | 7,94 | -0,87% | 199.960,00 |
| 20.04.2023 | 8,16 | 8,22 | 8,00 | 8,01 | -3,03% | 118.133,00 |
| 19.04.2023 | 8,64 | 8,73 | 8,25 | 8,26 | -5,38% | 104.784,00 |
| 18.04.2023 | 8,74 | 8,81 | 8,60 | 8,73 | 0,11% | 100.888,00 |
| 17.04.2023 | 9,08 | 9,08 | 8,53 | 8,72 | -3,54% | 237.731,00 |
| 14.04.2023 | 8,71 | 9,09 | 8,45 | 9,04 | 3,20% | 266.542,00 |
| 13.04.2023 | 8,22 | 8,80 | 8,20 | 8,76 | 6,57% | 666.581,00 |
| 12.04.2023 | 8,24 | 8,49 | 8,08 | 8,22 | 0,49% | 149.821,00 |
| 11.04.2023 | 8,37 | 8,41 | 8,12 | 8,18 | -2,85% | 49.616,00 |
| 10.04.2023 | 8,32 | 8,42 | 8,07 | 8,42 | 1,57% | 51.975,00 |
| 06.04.2023 | 8,09 | 8,32 | 7,89 | 8,29 | 1,84% | 98.156,00 |
| 05.04.2023 | 7,89 | 8,15 | 7,80 | 8,14 | 1,62% | 114.015,00 |
| 04.04.2023 | 8,02 | 8,07 | 7,91 | 8,01 | -0,87% | 53.127,00 |
| 03.04.2023 | 7,79 | 8,21 | 7,74 | 8,08 | 3,19% | 97.421,00 |
| 31.03.2023 | 7,68 | 7,83 | 7,61 | 7,83 | 3,43% | 88.116,00 |
| 30.03.2023 | 7,53 | 7,66 | 7,49 | 7,57 | 0,53% | 97.330,00 |
| 29.03.2023 | 7,45 | 7,66 | 7,45 | 7,53 | 1,35% | 123.037,00 |
| 28.03.2023 | 7,57 | 7,58 | 7,40 | 7,43 | -1,46% | 175.528,00 |
| 27.03.2023 | 7,64 | 7,68 | 7,47 | 7,54 | -0,13% | 65.353,00 |
| 24.03.2023 | 7,66 | 7,67 | 7,50 | 7,55 | -1,56% | 35.822,00 |
| 23.03.2023 | 7,58 | 7,77 | 7,58 | 7,67 | 1,86% | 32.312,00 |
| 22.03.2023 | 7,57 | 7,62 | 7,50 | 7,53 | -1,05% | 55.408,00 |
| 21.03.2023 | 7,57 | 7,69 | 7,52 | 7,61 | 1,47% | 23.329,00 |
| 20.03.2023 | 7,63 | 7,66 | 7,46 | 7,50 | -0,92% | 53.554,00 |
| 17.03.2023 | 7,54 | 7,63 | 7,42 | 7,57 | 0,13% | 110.095,00 |
| 16.03.2023 | 7,46 | 7,66 | 7,39 | 7,56 | 0,93% | 60.732,00 |
| 15.03.2023 | 7,53 | 7,63 | 7,44 | 7,49 | -2,47% | 110.772,00 |
| 14.03.2023 | 7,66 | 7,84 | 7,56 | 7,68 | 1,05% | 165.377,00 |
| 13.03.2023 | 7,93 | 8,01 | 7,55 | 7,60 | -5,12% | 115.257,00 |
| 10.03.2023 | 8,14 | 8,24 | 7,90 | 8,01 | -1,60% | 106.924,00 |
| 09.03.2023 | 8,17 | 8,44 | 8,14 | 8,14 | -1,09% | 152.727,00 |
| 08.03.2023 | 8,27 | 8,42 | 8,22 | 8,23 | 0,73% | 106.810,00 |
| 07.03.2023 | 8,41 | 8,50 | 8,16 | 8,17 | -3,43% | 183.130,00 |
| 06.03.2023 | 8,51 | 8,67 | 8,42 | 8,46 | -1,28% | 63.118,00 |
| 03.03.2023 | 8,42 | 8,65 | 8,42 | 8,57 | 1,06% | 34.787,00 |