Börse:
2,730€
-0,36%
Echtzeit-Aktienkurs Aware Inc.
Bid:
2,700€
Ask:
2,760€
Aktienkurse zur Aware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 2,70 | 2,74 | 2,70 | 2,74 | -0,72% | - |
| 21.04.2021 | 2,70 | 2,76 | 2,69 | 2,76 | 1,47% | - |
| 20.04.2021 | 2,76 | 2,89 | 2,69 | 2,72 | -3,20% | - |
| 19.04.2021 | 2,90 | 2,93 | 2,79 | 2,81 | -4,42% | - |
| 16.04.2021 | 3,00 | 3,03 | 2,93 | 2,94 | -2,33% | - |
| 15.04.2021 | 2,92 | 3,05 | 2,92 | 3,01 | 2,38% | - |
| 14.04.2021 | 2,90 | 3,03 | 2,90 | 2,94 | -1,01% | - |
| 13.04.2021 | 3,02 | 3,07 | 2,97 | 2,97 | -2,30% | - |
| 12.04.2021 | 3,04 | 3,09 | 2,98 | 3,04 | -2,25% | - |
| 09.04.2021 | 3,14 | 3,19 | 3,08 | 3,11 | -1,89% | - |
| 08.04.2021 | 3,08 | 3,19 | 3,08 | 3,17 | -1,25% | - |
| 07.04.2021 | 3,16 | 3,30 | 3,15 | 3,21 | 0,63% | - |
| 06.04.2021 | 3,23 | 3,25 | 3,13 | 3,19 | -0,31% | - |
| 01.04.2021 | 3,08 | 3,25 | 3,08 | 3,20 | 2,56% | - |
| 31.03.2021 | 3,08 | 3,20 | 3,08 | 3,12 | 0,32% | - |
| 30.03.2021 | 3,12 | 3,21 | 3,11 | 3,11 | -1,27% | - |
| 29.03.2021 | 3,16 | 3,20 | 3,14 | 3,15 | -0,63% | - |
| 26.03.2021 | 3,18 | 3,31 | 3,15 | 3,17 | -0,63% | - |
| 25.03.2021 | 3,21 | 3,27 | 3,09 | 3,19 | -1,24% | - |
| 24.03.2021 | 3,35 | 3,39 | 3,21 | 3,23 | -3,29% | - |
| 23.03.2021 | 3,16 | 3,46 | 3,12 | 3,34 | 4,05% | - |
| 22.03.2021 | 3,18 | 3,27 | 3,15 | 3,21 | 0,00% | - |
| 19.03.2021 | 3,20 | 3,27 | 3,19 | 3,21 | -2,13% | - |
| 18.03.2021 | 3,31 | 3,40 | 3,21 | 3,28 | -1,50% | - |
| 17.03.2021 | 3,26 | 3,35 | 3,21 | 3,33 | 0,30% | - |
| 16.03.2021 | 3,38 | 3,76 | 3,32 | 3,32 | -2,64% | 1.000,00 |
| 15.03.2021 | 3,43 | 3,49 | 3,38 | 3,41 | -2,01% | - |
| 12.03.2021 | 3,44 | 3,49 | 3,39 | 3,48 | 0,29% | - |
| 11.03.2021 | 3,46 | 3,53 | 3,43 | 3,47 | -2,80% | 177,00 |
| 10.03.2021 | 3,44 | 3,57 | 3,43 | 3,57 | 2,88% | - |
| 09.03.2021 | 3,44 | 3,51 | 3,44 | 3,47 | -1,14% | - |
| 08.03.2021 | 3,46 | 3,57 | 3,46 | 3,51 | 4,15% | - |
| 05.03.2021 | 3,37 | 3,69 | 3,07 | 3,37 | -4,80% | - |
| 04.03.2021 | 3,58 | 3,58 | 3,54 | 3,54 | -3,01% | 400,00 |
| 03.03.2021 | 3,81 | 3,88 | 3,63 | 3,65 | -3,18% | 1,00 |
| 02.03.2021 | 3,78 | 3,99 | 3,76 | 3,77 | 0,00% | - |
| 01.03.2021 | 3,69 | 3,82 | 3,66 | 3,77 | 0,00% | - |
| 26.02.2021 | 3,70 | 3,86 | 3,70 | 3,77 | -2,08% | - |
| 25.02.2021 | 3,88 | 3,94 | 3,77 | 3,85 | -2,53% | - |
| 24.02.2021 | 3,82 | 3,95 | 3,82 | 3,95 | 1,02% | - |
| 23.02.2021 | 3,88 | 3,92 | 3,77 | 3,91 | -1,51% | - |
| 22.02.2021 | 4,06 | 4,10 | 3,92 | 3,97 | -3,41% | - |
| 19.02.2021 | 3,98 | 4,19 | 3,98 | 4,11 | 0,74% | - |
| 18.02.2021 | 3,98 | 4,23 | 3,94 | 4,08 | 1,24% | - |
| 17.02.2021 | 4,06 | 4,07 | 3,92 | 4,03 | 1,26% | - |
| 16.02.2021 | 4,00 | 4,14 | 3,80 | 3,98 | -1,49% | - |
| 15.02.2021 | 4,03 | 4,04 | 3,98 | 4,04 | 0,75% | - |
| 12.02.2021 | 3,92 | 4,03 | 3,84 | 4,01 | 1,26% | - |
| 11.02.2021 | 4,00 | 4,06 | 3,92 | 3,96 | -1,25% | 285,00 |
| 10.02.2021 | 4,79 | 4,95 | 3,70 | 4,01 | -18,33% | 455,00 |
| 09.02.2021 | 4,40 | 8,05 | 4,40 | 4,91 | 13,39% | 280,00 |
| 08.02.2021 | 3,88 | 4,35 | 3,88 | 4,33 | 15,78% | - |
| 05.02.2021 | 3,74 | 3,74 | 3,74 | 3,74 | 3,89% | - |
| 04.02.2021 | 3,64 | 3,64 | 3,60 | 3,60 | 7,78% | - |
| 03.02.2021 | 3,34 | 3,34 | 3,34 | 3,34 | 0,00% | - |
| 02.02.2021 | 3,26 | 3,34 | 3,26 | 3,34 | 2,45% | - |
| 01.02.2021 | 3,28 | 3,28 | 3,26 | 3,26 | -3,55% | - |
| 29.01.2021 | 3,30 | 3,38 | 3,26 | 3,38 | -2,87% | - |
| 28.01.2021 | 3,44 | 3,48 | 3,44 | 3,48 | -2,25% | - |
| 27.01.2021 | 3,56 | 3,56 | 3,56 | 3,56 | 0,56% | - |
| 26.01.2021 | 3,54 | 3,54 | 3,54 | 3,54 | 1,72% | - |
| 25.01.2021 | 3,48 | 3,54 | 3,44 | 3,48 | 0,00% | - |
| 22.01.2021 | 3,48 | 3,48 | 3,48 | 3,48 | -2,25% | - |
| 21.01.2021 | 3,56 | 3,56 | 3,56 | 3,56 | -6,32% | - |
| 20.01.2021 | 3,60 | 3,80 | 3,60 | 3,80 | 4,97% | - |
| 19.01.2021 | 3,64 | 3,64 | 3,62 | 3,62 | -0,55% | - |
| 18.01.2021 | 3,64 | 3,64 | 3,64 | 3,64 | 1,68% | - |
| 15.01.2021 | 3,58 | 3,58 | 3,58 | 3,58 | -2,72% | - |
| 14.01.2021 | 3,50 | 3,68 | 3,50 | 3,68 | 14,29% | - |
| 13.01.2021 | 3,22 | 3,22 | 3,22 | 3,22 | 0,00% | - |
| 12.01.2021 | 3,22 | 3,26 | 3,22 | 3,22 | -1,23% | - |
| 11.01.2021 | 3,30 | 3,30 | 3,24 | 3,26 | 3,82% | 100,00 |
| 08.01.2021 | 3,22 | 3,22 | 3,14 | 3,14 | 8,28% | - |
| 07.01.2021 | 2,88 | 2,90 | 2,88 | 2,90 | 4,32% | - |
| 06.01.2021 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 05.01.2021 | 2,76 | 2,82 | 2,76 | 2,82 | 0,00% | - |
| 04.01.2021 | 2,84 | 2,84 | 2,82 | 2,82 | -0,70% | - |
| 30.12.2020 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | - |
| 29.12.2020 | 2,84 | 2,84 | 2,76 | 2,76 | -4,83% | 1.000,00 |
| 28.12.2020 | 2,88 | 2,90 | 2,88 | 2,90 | 3,57% | - |
| 23.12.2020 | 2,84 | 2,84 | 2,80 | 2,80 | -5,41% | - |
| 22.12.2020 | 2,94 | 2,96 | 2,94 | 2,96 | 3,50% | - |
| 21.12.2020 | 2,84 | 2,86 | 2,84 | 2,86 | -1,38% | - |
| 18.12.2020 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | - |
| 17.12.2020 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 16.12.2020 | 2,92 | 2,92 | 2,90 | 2,90 | 1,40% | - |
| 15.12.2020 | 2,88 | 2,88 | 2,86 | 2,86 | -2,05% | - |
| 14.12.2020 | 3,06 | 3,06 | 2,92 | 2,92 | 4,29% | 600,00 |
| 11.12.2020 | 2,86 | 2,86 | 2,80 | 2,80 | -2,10% | - |
| 10.12.2020 | 2,90 | 2,90 | 2,86 | 2,86 | -0,69% | - |
| 09.12.2020 | 2,86 | 2,88 | 2,86 | 2,88 | 2,86% | - |
| 08.12.2020 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 07.12.2020 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 04.12.2020 | 2,74 | 2,74 | 2,72 | 2,72 | 4,62% | - |
| 03.12.2020 | 2,62 | 2,62 | 2,60 | 2,60 | 1,56% | - |
| 02.12.2020 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 01.12.2020 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 30.11.2020 | 2,56 | 2,58 | 2,56 | 2,58 | 0,78% | - |
| 27.11.2020 | 2,58 | 2,58 | 2,56 | 2,56 | -0,78% | - |
| 26.11.2020 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |