Börse:
13,450€
2,67%
Echtzeit-Aktienkurs Audio Pixels Holdings Ltd
Bid:
13,200€
Ask:
13,700€
Aktienkurse zur Audio Pixels Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 13,35 | 13,50 | 13,35 | 13,40 | 2,29% | - |
| 04.06.2020 | 13,25 | 13,25 | 13,00 | 13,10 | -1,87% | - |
| 03.06.2020 | 13,30 | 13,45 | 13,15 | 13,35 | 1,91% | - |
| 02.06.2020 | 13,20 | 13,20 | 13,10 | 13,10 | 0,77% | 420,00 |
| 01.06.2020 | 13,50 | 13,50 | 13,00 | 13,00 | 12,07% | - |
| 28.05.2020 | 12,00 | 12,05 | 11,60 | 11,60 | -3,73% | - |
| 27.05.2020 | 12,05 | 12,15 | 11,80 | 12,05 | 3,88% | - |
| 26.05.2020 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | 200,00 |
| 25.05.2020 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 10,00 |
| 22.05.2020 | 11,30 | 11,45 | 11,25 | 11,40 | 0,88% | - |
| 21.05.2020 | 11,20 | 11,40 | 11,20 | 11,30 | 2,73% | - |
| 20.05.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 5,26% | 189,00 |
| 19.05.2020 | 10,60 | 10,75 | 10,45 | 10,45 | -2,34% | - |
| 18.05.2020 | 10,70 | 10,70 | 10,70 | 10,70 | 11,46% | 280,00 |
| 15.05.2020 | 9,60 | 9,60 | 9,60 | 9,60 | 2,67% | 6,00 |
| 14.05.2020 | 9,18 | 9,38 | 9,03 | 9,35 | 5,35% | - |
| 13.05.2020 | 9,05 | 9,15 | 8,80 | 8,88 | -0,56% | - |
| 12.05.2020 | 9,08 | 9,20 | 8,93 | 8,93 | -5,05% | - |
| 11.05.2020 | 9,40 | 9,40 | 9,40 | 9,40 | -0,27% | 2,00 |
| 08.05.2020 | 9,40 | 9,43 | 9,33 | 9,43 | 3,01% | - |
| 07.05.2020 | 9,03 | 9,25 | 9,03 | 9,15 | 6,71% | - |
| 06.05.2020 | 8,73 | 8,78 | 8,58 | 8,58 | -2,00% | - |
| 05.05.2020 | 8,70 | 8,88 | 8,65 | 8,75 | 1,45% | - |
| 04.05.2020 | 8,48 | 8,65 | 8,43 | 8,63 | 2,37% | - |
| 30.04.2020 | 8,70 | 8,70 | 8,38 | 8,43 | -2,03% | - |
| 29.04.2020 | 8,50 | 8,60 | 8,40 | 8,60 | 0,88% | - |
| 28.04.2020 | 8,48 | 8,65 | 8,48 | 8,53 | -0,87% | - |
| 27.04.2020 | 8,55 | 8,63 | 8,40 | 8,60 | 0,00% | - |
| 24.04.2020 | 8,40 | 8,63 | 8,30 | 8,60 | 2,08% | - |
| 23.04.2020 | 8,33 | 8,53 | 8,30 | 8,43 | -3,16% | - |
| 22.04.2020 | 8,55 | 8,75 | 8,53 | 8,70 | 10,48% | - |
| 21.04.2020 | 8,03 | 8,08 | 7,80 | 7,88 | -7,08% | - |
| 20.04.2020 | 8,58 | 8,65 | 8,45 | 8,48 | 0,00% | - |
| 17.04.2020 | 8,53 | 8,53 | 8,33 | 8,48 | -1,45% | - |
| 16.04.2020 | 8,53 | 8,63 | 8,48 | 8,60 | -0,58% | - |
| 15.04.2020 | 8,65 | 8,65 | 8,65 | 8,65 | 12,70% | 40,00 |
| 14.04.2020 | 7,58 | 7,70 | 7,50 | 7,68 | 2,33% | - |
| 09.04.2020 | 7,50 | 7,50 | 7,50 | 7,50 | 27,12% | 40,00 |
| 08.04.2020 | 5,90 | 5,90 | 5,90 | 5,90 | -0,42% | 500,00 |
| 07.04.2020 | 5,93 | 6,13 | 5,90 | 5,93 | -2,87% | - |
| 06.04.2020 | 5,83 | 6,13 | 5,80 | 6,10 | 5,17% | - |
| 03.04.2020 | 5,80 | 5,80 | 5,80 | 5,80 | -6,83% | 517,00 |
| 02.04.2020 | 6,13 | 6,23 | 5,95 | 6,23 | 7,79% | - |
| 01.04.2020 | 5,88 | 6,00 | 5,73 | 5,78 | 12,68% | - |
| 31.03.2020 | 5,28 | 5,30 | 5,13 | 5,13 | 3,74% | - |
| 30.03.2020 | 4,72 | 4,94 | 4,62 | 4,94 | -7,23% | 370,00 |
| 27.03.2020 | 5,43 | 5,53 | 5,25 | 5,33 | -11,98% | - |
| 26.03.2020 | 5,58 | 6,08 | 5,53 | 6,05 | 12,04% | - |
| 25.03.2020 | 5,48 | 5,63 | 5,30 | 5,40 | -10,00% | - |
| 24.03.2020 | 5,68 | 6,00 | 5,55 | 6,00 | 8,11% | - |
| 23.03.2020 | 5,55 | 5,55 | 5,55 | 5,55 | -13,28% | 536,00 |
| 20.03.2020 | 7,00 | 7,18 | 6,38 | 6,40 | 6,67% | - |
| 19.03.2020 | 6,00 | 6,00 | 6,00 | 6,00 | -5,14% | 250,00 |
| 18.03.2020 | 6,50 | 6,58 | 6,00 | 6,33 | -1,56% | - |
| 17.03.2020 | 6,50 | 6,60 | 6,10 | 6,43 | 1,18% | - |
| 16.03.2020 | 6,35 | 6,35 | 6,35 | 6,35 | -20,63% | 474,00 |
| 13.03.2020 | 7,45 | 8,00 | 7,45 | 8,00 | 18,52% | 415,00 |
| 12.03.2020 | 7,60 | 7,68 | 6,70 | 6,75 | -7,53% | - |
| 11.03.2020 | 7,30 | 7,30 | 7,30 | 7,30 | -4,58% | 80,00 |
| 10.03.2020 | 7,58 | 7,68 | 7,20 | 7,65 | 7,75% | - |
| 09.03.2020 | 7,30 | 7,45 | 7,05 | 7,10 | -11,80% | - |
| 06.03.2020 | 8,10 | 8,15 | 7,83 | 8,05 | -1,23% | - |
| 05.03.2020 | 8,15 | 8,15 | 8,15 | 8,15 | -6,86% | 30,00 |
| 04.03.2020 | 8,45 | 8,75 | 8,43 | 8,75 | 2,94% | - |
| 03.03.2020 | 8,50 | 8,50 | 8,50 | 8,50 | 4,94% | 1.000,00 |
| 02.03.2020 | 8,10 | 8,10 | 8,10 | 8,10 | 8,00% | 371,00 |
| 28.02.2020 | 7,50 | 7,50 | 7,50 | 7,50 | -7,41% | 18,00 |
| 27.02.2020 | 8,10 | 8,10 | 8,10 | 8,10 | 0,62% | 372,00 |
| 26.02.2020 | 8,13 | 8,25 | 8,00 | 8,05 | -3,59% | - |
| 25.02.2020 | 8,75 | 8,78 | 8,33 | 8,35 | -2,05% | - |
| 24.02.2020 | 8,70 | 8,70 | 8,48 | 8,53 | 0,29% | - |
| 21.02.2020 | 8,58 | 8,58 | 8,50 | 8,50 | -0,58% | - |
| 20.02.2020 | 8,63 | 8,65 | 8,48 | 8,55 | -3,66% | - |
| 19.02.2020 | 8,88 | 8,90 | 8,85 | 8,88 | -1,11% | - |
| 18.02.2020 | 8,95 | 9,00 | 8,93 | 8,98 | 0,28% | - |
| 17.02.2020 | 8,95 | 8,98 | 8,93 | 8,95 | 0,85% | - |
| 14.02.2020 | 8,90 | 8,93 | 8,83 | 8,88 | 0,28% | - |
| 13.02.2020 | 8,85 | 8,85 | 8,85 | 8,85 | -0,28% | 340,00 |
| 12.02.2020 | 8,80 | 8,88 | 8,80 | 8,88 | 2,01% | - |
| 11.02.2020 | 8,73 | 8,78 | 8,70 | 8,70 | 0,00% | - |
| 10.02.2020 | 8,68 | 8,70 | 8,60 | 8,70 | 2,96% | - |
| 07.02.2020 | 8,53 | 8,55 | 8,43 | 8,45 | -0,88% | - |
| 06.02.2020 | 8,58 | 8,58 | 8,50 | 8,53 | -1,16% | - |
| 05.02.2020 | 8,48 | 8,63 | 8,45 | 8,63 | -0,86% | - |
| 04.02.2020 | 8,60 | 8,70 | 8,58 | 8,70 | 1,46% | - |
| 03.02.2020 | 8,58 | 8,65 | 8,55 | 8,58 | -7,80% | - |
| 31.01.2020 | 9,60 | 9,60 | 9,30 | 9,30 | -5,10% | - |
| 30.01.2020 | 9,75 | 9,80 | 9,65 | 9,80 | 1,82% | - |
| 29.01.2020 | 9,68 | 9,68 | 9,60 | 9,63 | -1,79% | - |
| 28.01.2020 | 9,78 | 9,83 | 9,68 | 9,80 | 1,82% | - |
| 27.01.2020 | 9,70 | 9,73 | 9,60 | 9,63 | -2,28% | - |
| 24.01.2020 | 9,95 | 10,03 | 9,83 | 9,85 | -1,25% | - |
| 23.01.2020 | 9,95 | 10,03 | 9,90 | 9,98 | 1,27% | - |
| 22.01.2020 | 9,90 | 9,93 | 9,85 | 9,85 | 0,51% | - |
| 21.01.2020 | 9,80 | 9,85 | 9,78 | 9,80 | -1,51% | - |
| 20.01.2020 | 10,00 | 10,00 | 9,93 | 9,95 | -1,73% | - |
| 17.01.2020 | 10,08 | 10,13 | 10,05 | 10,13 | 1,50% | - |
| 16.01.2020 | 9,93 | 9,98 | 9,93 | 9,98 | -0,50% | - |
| 15.01.2020 | 10,03 | 10,10 | 9,98 | 10,03 | 0,50% | - |
| 14.01.2020 | 10,00 | 10,03 | 9,95 | 9,98 | -0,50% | - |