8,252$
0,03%
Echtzeit-Aktienkurs Avid Bioservices Inc.
Bid:
Ask:
Aktienkurse zur Avid Bioservices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 8,31 | 8,45 | 8,11 | 8,25 | 0,49% | 1.300.201,00 |
| 02.05.2024 | 7,80 | 8,32 | 7,58 | 8,21 | 7,32% | 1.828.606,00 |
| 01.05.2024 | 7,61 | 7,85 | 7,47 | 7,65 | 0,26% | 1.527.702,00 |
| 30.04.2024 | 7,40 | 7,83 | 7,25 | 7,63 | 0,93% | 1.210.944,00 |
| 29.04.2024 | 7,41 | 7,84 | 7,14 | 7,56 | 2,86% | 1.438.183,00 |
| 26.04.2024 | 7,34 | 7,68 | 7,29 | 7,35 | 0,41% | 1.268.426,00 |
| 25.04.2024 | 6,74 | 7,40 | 6,71 | 7,32 | 7,17% | 1.916.082,00 |
| 24.04.2024 | 6,68 | 6,89 | 6,65 | 6,83 | 2,40% | 1.442.149,00 |
| 23.04.2024 | 6,39 | 6,77 | 6,32 | 6,67 | 4,06% | 702.786,00 |
| 22.04.2024 | 6,42 | 6,66 | 6,31 | 6,41 | 0,31% | 511.100,00 |
| 19.04.2024 | 6,49 | 6,59 | 6,23 | 6,39 | -2,14% | 793.712,00 |
| 18.04.2024 | 6,64 | 6,83 | 6,51 | 6,53 | -2,68% | 707.733,00 |
| 17.04.2024 | 7,31 | 7,59 | 6,70 | 6,71 | -7,45% | 1.153.301,00 |
| 16.04.2024 | 6,79 | 7,33 | 6,71 | 7,25 | 6,62% | 840.452,00 |
| 15.04.2024 | 6,78 | 6,95 | 6,74 | 6,80 | 0,89% | 839.514,00 |
| 12.04.2024 | 6,86 | 6,96 | 6,61 | 6,74 | -2,53% | 785.636,00 |
| 11.04.2024 | 6,99 | 7,09 | 6,68 | 6,92 | 0,07% | 625.857,00 |
| 10.04.2024 | 6,74 | 7,06 | 6,53 | 6,91 | -3,89% | 1.486.539,00 |
| 09.04.2024 | 6,56 | 7,21 | 6,56 | 7,19 | 8,28% | 931.793,00 |
| 08.04.2024 | 6,33 | 6,67 | 6,33 | 6,64 | 4,73% | 517.863,00 |
| 05.04.2024 | 6,27 | 6,69 | 6,14 | 6,34 | -0,16% | 956.044,00 |
| 04.04.2024 | 6,64 | 6,75 | 6,33 | 6,35 | -3,64% | 852.909,00 |
| 03.04.2024 | 6,31 | 6,67 | 6,20 | 6,59 | 3,13% | 1.184.468,00 |
| 02.04.2024 | 6,21 | 6,55 | 6,14 | 6,39 | -0,39% | 1.035.538,00 |
| 01.04.2024 | 6,62 | 6,69 | 6,26 | 6,42 | -4,25% | 1.773.129,00 |
| 28.03.2024 | 6,95 | 7,11 | 6,67 | 6,70 | -4,01% | 701.792,00 |
| 27.03.2024 | 6,89 | 7,00 | 6,51 | 6,98 | 2,80% | 712.328,00 |
| 26.03.2024 | 6,98 | 7,05 | 6,68 | 6,79 | -0,59% | 1.055.104,00 |
| 25.03.2024 | 6,72 | 6,97 | 6,67 | 6,83 | 1,49% | 710.546,00 |
| 22.03.2024 | 6,83 | 6,91 | 6,62 | 6,73 | -2,04% | 778.600,00 |
| 21.03.2024 | 7,24 | 7,34 | 6,85 | 6,87 | -3,38% | 1.837.263,00 |
| 20.03.2024 | 6,99 | 7,14 | 6,82 | 7,11 | 1,28% | 1.123.194,00 |
| 19.03.2024 | 6,50 | 7,06 | 6,50 | 7,02 | 6,36% | 1.332.550,00 |
| 18.03.2024 | 6,29 | 6,70 | 6,18 | 6,60 | 4,93% | 1.901.026,00 |
| 15.03.2024 | 5,98 | 6,36 | 5,98 | 6,29 | 3,28% | 3.605.898,00 |
| 14.03.2024 | 6,24 | 6,42 | 6,02 | 6,09 | -2,56% | 1.369.311,00 |
| 13.03.2024 | 6,20 | 6,35 | 5,99 | 6,25 | -1,88% | 2.377.349,00 |
| 12.03.2024 | 6,58 | 6,59 | 6,29 | 6,37 | -2,00% | 1.210.269,00 |
| 11.03.2024 | 6,65 | 6,77 | 6,48 | 6,50 | -3,13% | 2.055.583,00 |
| 08.03.2024 | 6,07 | 6,82 | 5,96 | 6,71 | 10,00% | 3.061.120,00 |
| 07.03.2024 | 6,05 | 6,61 | 5,90 | 6,10 | -30,60% | 15.001.220,00 |
| 06.03.2024 | 8,48 | 8,83 | 8,42 | 8,79 | 5,90% | 1.434.244,00 |
| 05.03.2024 | 7,84 | 8,40 | 7,72 | 8,30 | 3,88% | 574.880,00 |
| 04.03.2024 | 8,41 | 8,45 | 7,91 | 7,99 | -3,03% | 667.044,00 |
| 01.03.2024 | 7,76 | 8,28 | 7,70 | 8,24 | 7,29% | 1.080.207,00 |
| 29.02.2024 | 8,03 | 8,10 | 7,53 | 7,68 | -2,04% | 1.299.091,00 |
| 28.02.2024 | 8,00 | 8,16 | 7,74 | 7,84 | -3,74% | 1.225.831,00 |
| 27.02.2024 | 8,11 | 8,30 | 7,95 | 8,15 | 1,18% | 912.406,00 |
| 26.02.2024 | 7,68 | 8,10 | 7,62 | 8,05 | 4,01% | 850.112,00 |
| 23.02.2024 | 7,98 | 8,08 | 7,58 | 7,74 | -3,01% | 554.019,00 |
| 22.02.2024 | 7,36 | 8,05 | 7,36 | 7,98 | 7,84% | 1.075.291,00 |
| 21.02.2024 | 7,36 | 7,42 | 7,17 | 7,40 | -0,54% | 593.550,00 |
| 20.02.2024 | 7,38 | 7,62 | 7,20 | 7,44 | -0,80% | 690.764,00 |
| 16.02.2024 | 7,55 | 7,61 | 7,33 | 7,50 | -2,47% | 908.114,00 |
| 15.02.2024 | 7,74 | 7,93 | 7,48 | 7,69 | 1,05% | 1.646.290,00 |
| 14.02.2024 | 6,88 | 7,69 | 6,81 | 7,61 | 14,09% | 1.199.936,00 |
| 13.02.2024 | 6,98 | 7,17 | 6,52 | 6,67 | -10,11% | 1.134.630,00 |
| 12.02.2024 | 6,65 | 7,45 | 6,65 | 7,42 | 10,42% | 1.275.097,00 |
| 09.02.2024 | 6,67 | 6,83 | 6,52 | 6,72 | 1,51% | 599.261,00 |
| 08.02.2024 | 6,13 | 6,68 | 6,09 | 6,62 | 7,64% | 763.931,00 |
| 07.02.2024 | 6,52 | 6,64 | 6,14 | 6,15 | -5,67% | 707.371,00 |
| 06.02.2024 | 6,25 | 6,55 | 6,19 | 6,52 | 4,15% | 565.791,00 |
| 05.02.2024 | 6,06 | 6,47 | 6,05 | 6,26 | 0,97% | 776.100,00 |
| 02.02.2024 | 6,42 | 6,46 | 6,02 | 6,20 | -6,06% | 1.379.224,00 |
| 01.02.2024 | 6,83 | 6,89 | 6,54 | 6,60 | -2,37% | 1.076.400,00 |
| 31.01.2024 | 6,81 | 7,18 | 6,75 | 6,76 | -2,17% | 1.014.085,00 |
| 30.01.2024 | 7,25 | 7,30 | 6,89 | 6,91 | -5,99% | 960.839,00 |
| 29.01.2024 | 6,76 | 7,40 | 6,51 | 7,35 | 8,57% | 1.045.309,00 |
| 26.01.2024 | 6,98 | 7,55 | 6,76 | 6,77 | -2,31% | 1.215.055,00 |
| 25.01.2024 | 6,69 | 6,95 | 6,54 | 6,93 | 5,00% | 930.181,00 |
| 24.01.2024 | 6,82 | 6,82 | 6,45 | 6,60 | -1,79% | 740.202,00 |
| 23.01.2024 | 6,72 | 6,90 | 6,35 | 6,72 | 1,97% | 1.055.763,00 |
| 22.01.2024 | 6,30 | 6,60 | 6,07 | 6,59 | 6,29% | 927.884,00 |
| 19.01.2024 | 6,11 | 6,26 | 5,98 | 6,20 | 1,47% | 707.037,00 |
| 18.01.2024 | 6,32 | 6,32 | 5,96 | 6,11 | -2,71% | 776.891,00 |
| 17.01.2024 | 5,96 | 6,29 | 5,95 | 6,28 | 1,95% | 851.429,00 |
| 16.01.2024 | 6,17 | 6,32 | 5,96 | 6,16 | -2,07% | 1.203.756,00 |
| 12.01.2024 | 6,77 | 6,96 | 6,25 | 6,29 | -6,88% | 859.863,00 |
| 11.01.2024 | 6,72 | 6,89 | 6,48 | 6,76 | 4,40% | 1.667.869,00 |
| 10.01.2024 | 6,17 | 6,48 | 6,11 | 6,47 | 2,86% | 723.061,00 |
| 09.01.2024 | 6,53 | 6,54 | 6,25 | 6,29 | -5,27% | 701.829,00 |
| 08.01.2024 | 6,00 | 6,65 | 5,93 | 6,64 | 10,67% | 1.024.006,00 |
| 05.01.2024 | 6,04 | 6,15 | 5,65 | 6,00 | -2,28% | 941.564,00 |
| 04.01.2024 | 5,88 | 6,25 | 5,85 | 6,14 | 4,96% | 1.029.956,00 |
| 03.01.2024 | 6,28 | 6,35 | 5,85 | 5,85 | -8,02% | 1.183.072,00 |
| 02.01.2024 | 6,39 | 6,72 | 6,31 | 6,36 | -2,15% | 1.186.937,00 |
| 29.12.2023 | 6,80 | 6,86 | 6,33 | 6,50 | -4,27% | 970.191,00 |
| 28.12.2023 | 6,74 | 6,91 | 6,58 | 6,79 | 0,59% | 1.430.324,00 |
| 27.12.2023 | 6,71 | 6,81 | 6,59 | 6,75 | 1,66% | 923.921,00 |
| 26.12.2023 | 6,60 | 6,80 | 6,45 | 6,64 | 2,00% | 1.299.487,00 |
| 22.12.2023 | 6,50 | 6,81 | 6,42 | 6,51 | 1,56% | 988.688,00 |
| 21.12.2023 | 6,38 | 6,59 | 6,18 | 6,41 | 3,39% | 1.630.836,00 |
| 20.12.2023 | 7,02 | 7,10 | 6,15 | 6,20 | -12,06% | 1.973.353,00 |
| 19.12.2023 | 6,37 | 7,25 | 6,35 | 7,05 | 15,38% | 2.341.635,00 |
| 18.12.2023 | 6,15 | 6,32 | 5,90 | 6,11 | -0,16% | 1.620.328,00 |
| 15.12.2023 | 5,92 | 6,14 | 5,62 | 6,12 | 5,52% | 12.826.580,00 |
| 14.12.2023 | 5,52 | 6,21 | 5,44 | 5,80 | 8,92% | 2.197.193,00 |
| 13.12.2023 | 4,98 | 5,34 | 4,66 | 5,33 | 6,93% | 2.458.486,00 |
| 12.12.2023 | 5,05 | 5,25 | 4,94 | 4,98 | -0,99% | 2.092.506,00 |
| 11.12.2023 | 4,65 | 5,23 | 4,50 | 5,03 | 8,41% | 2.820.526,00 |