Börse:
17,500€
Echtzeit-Aktienkurs Audio Pixels Holdings Ltd
Bid:
17,200€
Ask:
17,800€
Aktienkurse zur Audio Pixels Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.10.2020 | 17,65 | 17,70 | 17,45 | 17,50 | 0,00% | - |
| 27.10.2020 | 17,65 | 17,70 | 17,50 | 17,50 | -4,63% | - |
| 26.10.2020 | 18,40 | 18,50 | 18,05 | 18,35 | -2,91% | - |
| 23.10.2020 | 18,90 | 19,00 | 18,75 | 18,90 | 0,80% | - |
| 22.10.2020 | 18,45 | 18,75 | 18,45 | 18,75 | 4,75% | - |
| 21.10.2020 | 17,85 | 17,95 | 16,85 | 17,90 | 1,42% | - |
| 20.10.2020 | 17,70 | 17,85 | 17,55 | 17,65 | 3,82% | - |
| 19.10.2020 | 17,55 | 17,60 | 17,00 | 17,00 | -3,41% | 2,00 |
| 16.10.2020 | 17,55 | 17,70 | 17,50 | 17,60 | -0,28% | - |
| 15.10.2020 | 17,70 | 17,75 | 17,40 | 17,65 | 0,00% | - |
| 14.10.2020 | 17,70 | 17,95 | 17,55 | 17,65 | 0,28% | 300,00 |
| 13.10.2020 | 17,70 | 17,75 | 17,50 | 17,60 | -3,30% | - |
| 12.10.2020 | 18,00 | 18,25 | 17,95 | 18,20 | 3,12% | - |
| 09.10.2020 | 17,55 | 17,75 | 17,50 | 17,65 | -0,28% | - |
| 08.10.2020 | 17,55 | 17,70 | 17,55 | 17,70 | -0,84% | - |
| 07.10.2020 | 17,55 | 17,85 | 17,55 | 17,85 | 7,85% | - |
| 06.10.2020 | 16,85 | 17,00 | 16,55 | 16,55 | 10,70% | - |
| 05.10.2020 | 14,80 | 14,95 | 14,75 | 14,95 | 3,46% | - |
| 02.10.2020 | 14,20 | 14,55 | 14,20 | 14,45 | 0,70% | - |
| 01.10.2020 | 14,40 | 14,50 | 14,25 | 14,35 | 3,61% | - |
| 30.09.2020 | 13,50 | 13,95 | 13,45 | 13,85 | 3,75% | - |
| 29.09.2020 | 13,45 | 13,45 | 13,25 | 13,35 | -5,65% | - |
| 28.09.2020 | 14,10 | 14,30 | 14,05 | 14,15 | -2,75% | 80,00 |
| 25.09.2020 | 14,35 | 14,55 | 14,15 | 14,55 | 0,69% | - |
| 24.09.2020 | 14,40 | 14,55 | 14,25 | 14,45 | 1,05% | - |
| 23.09.2020 | 14,75 | 14,75 | 14,25 | 14,30 | -3,05% | - |
| 22.09.2020 | 14,55 | 14,75 | 14,55 | 14,75 | -1,34% | - |
| 21.09.2020 | 15,15 | 15,20 | 14,75 | 14,95 | -1,97% | - |
| 18.09.2020 | 15,40 | 15,40 | 15,10 | 15,25 | -2,24% | - |
| 17.09.2020 | 15,60 | 15,70 | 15,40 | 15,60 | -3,70% | - |
| 16.09.2020 | 16,15 | 16,40 | 16,15 | 16,20 | 1,57% | - |
| 15.09.2020 | 16,05 | 16,20 | 15,90 | 15,95 | -3,92% | - |
| 14.09.2020 | 16,55 | 16,60 | 16,40 | 16,60 | 0,30% | - |
| 11.09.2020 | 16,60 | 16,70 | 16,40 | 16,55 | 4,75% | - |
| 10.09.2020 | 16,15 | 16,20 | 15,75 | 15,80 | -0,63% | - |
| 09.09.2020 | 15,40 | 15,90 | 15,20 | 15,90 | -4,79% | 152,00 |
| 08.09.2020 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | 30,00 |
| 07.09.2020 | 16,85 | 17,00 | 16,80 | 17,00 | 7,26% | - |
| 04.09.2020 | 15,85 | 16,10 | 15,50 | 15,85 | 7,82% | - |
| 03.09.2020 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | 30,00 |
| 02.09.2020 | 14,00 | 14,20 | 14,00 | 14,20 | 3,27% | - |
| 01.09.2020 | 13,65 | 13,75 | 13,55 | 13,75 | 0,73% | - |
| 31.08.2020 | 13,75 | 13,75 | 13,55 | 13,65 | 2,25% | - |
| 28.08.2020 | 13,50 | 13,55 | 13,25 | 13,35 | 0,00% | - |
| 27.08.2020 | 13,25 | 13,40 | 13,25 | 13,35 | -2,20% | - |
| 26.08.2020 | 13,45 | 13,65 | 13,45 | 13,65 | 4,60% | - |
| 25.08.2020 | 13,30 | 13,35 | 12,95 | 13,05 | -3,69% | - |
| 24.08.2020 | 13,50 | 13,60 | 13,50 | 13,55 | 2,26% | - |
| 21.08.2020 | 13,25 | 13,25 | 13,20 | 13,25 | -0,38% | - |
| 20.08.2020 | 13,15 | 13,30 | 13,15 | 13,30 | 0,76% | - |
| 19.08.2020 | 13,25 | 13,35 | 13,20 | 13,20 | 0,76% | - |
| 18.08.2020 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | 230,00 |
| 17.08.2020 | 13,35 | 13,40 | 13,30 | 13,35 | 0,75% | - |
| 14.08.2020 | 13,35 | 13,35 | 13,25 | 13,25 | 0,38% | - |
| 13.08.2020 | 13,25 | 13,25 | 13,20 | 13,20 | -0,75% | - |
| 12.08.2020 | 13,25 | 13,35 | 13,25 | 13,30 | 0,76% | - |
| 11.08.2020 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 62,00 |
| 10.08.2020 | 13,20 | 13,40 | 13,20 | 13,40 | 3,47% | 720,00 |
| 07.08.2020 | 13,00 | 13,00 | 12,95 | 12,95 | 1,17% | - |
| 06.08.2020 | 12,65 | 12,80 | 12,60 | 12,80 | 1,19% | - |
| 05.08.2020 | 12,60 | 12,70 | 12,60 | 12,65 | 2,85% | - |
| 04.08.2020 | 12,25 | 12,40 | 12,20 | 12,30 | -0,81% | - |
| 03.08.2020 | 12,30 | 12,40 | 10,05 | 12,40 | 2,06% | - |
| 31.07.2020 | 12,30 | 12,35 | 11,95 | 12,15 | -0,41% | - |
| 30.07.2020 | 12,50 | 12,50 | 12,00 | 12,20 | -2,01% | - |
| 29.07.2020 | 12,55 | 12,60 | 12,35 | 12,45 | 1,22% | - |
| 28.07.2020 | 12,60 | 12,60 | 12,20 | 12,30 | -0,81% | - |
| 27.07.2020 | 12,40 | 12,50 | 12,30 | 12,40 | 2,48% | - |
| 24.07.2020 | 12,15 | 12,20 | 12,10 | 12,10 | 0,00% | - |
| 23.07.2020 | 12,55 | 12,60 | 12,05 | 12,10 | -0,82% | - |
| 22.07.2020 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 400,00 |
| 21.07.2020 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 200,00 |
| 20.07.2020 | 11,85 | 12,00 | 11,80 | 12,00 | -2,83% | - |
| 17.07.2020 | 12,45 | 12,45 | 12,30 | 12,35 | 2,92% | - |
| 16.07.2020 | 12,05 | 12,05 | 11,95 | 12,00 | 3,45% | - |
| 15.07.2020 | 11,60 | 11,70 | 11,50 | 11,60 | 2,65% | - |
| 14.07.2020 | 11,25 | 11,35 | 11,25 | 11,30 | -2,59% | - |
| 13.07.2020 | 11,60 | 11,60 | 11,60 | 11,60 | -1,28% | 259,00 |
| 10.07.2020 | 11,90 | 11,95 | 11,75 | 11,75 | 3,07% | - |
| 09.07.2020 | 11,60 | 11,60 | 11,40 | 11,40 | -1,72% | 500,00 |
| 08.07.2020 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 257,00 |
| 07.07.2020 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 507,00 |
| 06.07.2020 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 250,00 |
| 03.07.2020 | 11,90 | 11,95 | 11,90 | 11,90 | 0,00% | - |
| 02.07.2020 | 11,80 | 12,05 | 11,80 | 11,90 | 1,71% | - |
| 01.07.2020 | 11,60 | 11,70 | 11,50 | 11,70 | 4,00% | - |
| 30.06.2020 | 11,05 | 11,30 | 11,00 | 11,25 | 1,81% | - |
| 29.06.2020 | 10,90 | 11,05 | 10,85 | 11,05 | -3,07% | - |
| 26.06.2020 | 11,75 | 11,75 | 11,35 | 11,40 | -5,79% | - |
| 25.06.2020 | 11,90 | 12,10 | 11,80 | 12,10 | 3,42% | - |
| 24.06.2020 | 11,70 | 11,70 | 11,70 | 11,70 | 7,83% | 500,00 |
| 23.06.2020 | 10,80 | 11,00 | 10,80 | 10,85 | 0,00% | - |
| 22.06.2020 | 10,70 | 10,85 | 10,60 | 10,85 | -1,81% | - |
| 19.06.2020 | 11,10 | 11,30 | 11,00 | 11,05 | -3,07% | - |
| 18.06.2020 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 261,00 |
| 17.06.2020 | 11,40 | 11,60 | 11,40 | 11,40 | -4,20% | - |
| 16.06.2020 | 12,05 | 12,30 | 11,70 | 11,90 | -2,46% | - |
| 15.06.2020 | 11,60 | 12,25 | 11,55 | 12,20 | -1,61% | - |
| 12.06.2020 | 12,30 | 12,55 | 12,10 | 12,40 | 2,48% | - |
| 11.06.2020 | 12,75 | 12,80 | 12,10 | 12,10 | -7,98% | - |