2,470€
Echtzeit-Aktienkurs Adways Inc.
Bid:
Ask:
Aktienkurse zur Adways Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,47 | 2,48 | 2,46 | 2,47 | 0,00% | - |
| 02.05.2024 | 2,70 | 2,70 | 2,42 | 2,47 | -8,52% | - |
| 30.04.2024 | 2,70 | 2,71 | 2,66 | 2,70 | 0,00% | - |
| 29.04.2024 | 2,68 | 2,72 | 2,68 | 2,70 | 0,75% | - |
| 26.04.2024 | 2,70 | 2,71 | 2,66 | 2,68 | -0,74% | - |
| 25.04.2024 | 2,74 | 2,74 | 2,69 | 2,70 | -1,46% | - |
| 24.04.2024 | 2,70 | 2,75 | 2,70 | 2,74 | 1,48% | - |
| 23.04.2024 | 2,65 | 2,72 | 2,65 | 2,70 | 1,89% | - |
| 22.04.2024 | 2,59 | 2,66 | 2,59 | 2,65 | 2,32% | - |
| 19.04.2024 | 2,66 | 2,66 | 2,58 | 2,59 | -2,63% | - |
| 18.04.2024 | 2,62 | 2,66 | 2,62 | 2,66 | 1,53% | - |
| 17.04.2024 | 2,63 | 2,64 | 2,61 | 2,62 | -1,50% | - |
| 16.04.2024 | 2,74 | 2,74 | 2,64 | 2,66 | -2,92% | - |
| 15.04.2024 | 2,74 | 2,75 | 2,73 | 2,74 | 0,00% | - |
| 12.04.2024 | 2,66 | 2,76 | 2,66 | 2,74 | 3,01% | - |
| 11.04.2024 | 2,63 | 2,67 | 2,63 | 2,66 | 1,14% | - |
| 10.04.2024 | 2,61 | 2,64 | 2,61 | 2,63 | 0,77% | - |
| 09.04.2024 | 2,63 | 2,63 | 2,59 | 2,61 | -0,76% | - |
| 08.04.2024 | 2,60 | 2,64 | 2,60 | 2,63 | 1,15% | - |
| 05.04.2024 | 2,59 | 2,62 | 2,59 | 2,60 | 0,39% | - |
| 04.04.2024 | 2,56 | 2,60 | 2,56 | 2,59 | 1,17% | - |
| 03.04.2024 | 2,59 | 2,59 | 2,56 | 2,56 | 0,00% | - |
| 02.04.2024 | 2,65 | 2,65 | 2,56 | 2,56 | -3,40% | - |
| 28.03.2024 | 2,65 | 2,66 | 2,63 | 2,65 | 0,00% | - |
| 27.03.2024 | 2,61 | 2,66 | 2,61 | 2,65 | 1,53% | - |
| 26.03.2024 | 2,65 | 2,65 | 2,61 | 2,61 | -1,51% | - |
| 25.03.2024 | 2,71 | 2,71 | 2,65 | 2,65 | -2,21% | - |
| 22.03.2024 | 2,72 | 2,72 | 2,70 | 2,71 | -0,37% | - |
| 21.03.2024 | 2,74 | 2,74 | 2,70 | 2,72 | -0,73% | - |
| 20.03.2024 | 2,77 | 2,77 | 2,74 | 2,74 | -1,08% | - |
| 19.03.2024 | 2,78 | 2,78 | 2,76 | 2,77 | -0,36% | - |
| 18.03.2024 | 2,78 | 2,79 | 2,77 | 2,78 | 2,58% | - |
| 15.03.2024 | 2,74 | 2,74 | 2,71 | 2,71 | -1,09% | - |
| 14.03.2024 | 2,76 | 2,76 | 2,74 | 2,74 | -0,72% | - |
| 13.03.2024 | 2,81 | 2,81 | 2,75 | 2,76 | -1,78% | - |
| 12.03.2024 | 2,78 | 2,82 | 2,78 | 2,81 | 1,08% | - |
| 11.03.2024 | 2,88 | 2,88 | 2,76 | 2,78 | -3,47% | - |
| 08.03.2024 | 2,84 | 2,89 | 2,84 | 2,88 | 1,41% | - |
| 07.03.2024 | 2,86 | 2,87 | 2,84 | 2,84 | -0,70% | - |
| 06.03.2024 | 2,85 | 2,87 | 2,85 | 2,86 | 0,35% | - |
| 05.03.2024 | 2,80 | 2,85 | 2,80 | 2,85 | 1,79% | - |
| 04.03.2024 | 2,82 | 2,84 | 2,77 | 2,80 | -1,41% | - |
| 01.03.2024 | 2,88 | 2,88 | 2,83 | 2,84 | -1,39% | - |
| 29.02.2024 | 2,91 | 2,91 | 2,87 | 2,88 | -1,03% | - |
| 28.02.2024 | 2,94 | 2,94 | 2,91 | 2,91 | -1,02% | - |
| 27.02.2024 | 3,03 | 3,03 | 2,94 | 2,94 | -2,97% | - |
| 26.02.2024 | 2,98 | 3,05 | 2,97 | 3,03 | 1,68% | - |
| 23.02.2024 | 2,98 | 2,99 | 2,97 | 2,98 | 0,00% | - |
| 22.02.2024 | 2,98 | 2,99 | 2,97 | 2,98 | 3,83% | - |
| 21.02.2024 | 2,88 | 2,88 | 2,86 | 2,87 | -0,35% | - |
| 20.02.2024 | 2,88 | 2,89 | 2,88 | 2,88 | 0,00% | - |
| 19.02.2024 | 2,76 | 2,89 | 2,76 | 2,88 | 4,35% | - |
| 16.02.2024 | 2,70 | 2,77 | 2,70 | 2,76 | 2,22% | - |
| 15.02.2024 | 2,77 | 2,77 | 2,70 | 2,70 | -2,53% | - |
| 14.02.2024 | 2,77 | 2,78 | 2,76 | 2,77 | -3,48% | - |
| 13.02.2024 | 3,06 | 3,06 | 2,86 | 2,87 | -6,21% | - |
| 12.02.2024 | 2,95 | 3,12 | 2,95 | 3,06 | 3,73% | - |
| 09.02.2024 | 3,14 | 3,14 | 2,86 | 2,95 | -6,05% | - |
| 08.02.2024 | 3,22 | 3,22 | 3,13 | 3,14 | -2,48% | - |
| 07.02.2024 | 3,25 | 3,25 | 3,20 | 3,22 | -0,92% | - |
| 06.02.2024 | 3,24 | 3,25 | 3,22 | 3,25 | 0,31% | - |
| 05.02.2024 | 3,20 | 3,26 | 3,20 | 3,24 | 1,25% | - |
| 02.02.2024 | 3,22 | 3,23 | 3,20 | 3,20 | -0,62% | - |
| 01.02.2024 | 3,26 | 3,26 | 3,20 | 3,22 | -1,23% | - |
| 31.01.2024 | 3,23 | 3,27 | 3,23 | 3,26 | 0,93% | - |
| 30.01.2024 | 3,23 | 3,25 | 3,22 | 3,23 | 0,00% | - |
| 29.01.2024 | 3,18 | 3,23 | 3,18 | 3,23 | 1,57% | - |
| 26.01.2024 | 3,22 | 3,22 | 3,18 | 3,18 | -1,24% | - |
| 25.01.2024 | 3,20 | 3,23 | 3,20 | 3,22 | 0,63% | - |
| 24.01.2024 | 3,25 | 3,25 | 3,20 | 3,20 | -1,54% | - |
| 23.01.2024 | 3,27 | 3,28 | 3,24 | 3,25 | -0,61% | - |
| 22.01.2024 | 3,26 | 3,28 | 3,26 | 3,27 | 3,15% | - |
| 19.01.2024 | 3,16 | 3,19 | 3,16 | 3,17 | 0,32% | - |
| 18.01.2024 | 3,16 | 3,18 | 3,15 | 3,16 | 0,00% | - |
| 17.01.2024 | 3,16 | 3,18 | 3,16 | 3,16 | 0,00% | - |
| 16.01.2024 | 3,23 | 3,23 | 3,16 | 3,16 | -2,17% | - |
| 15.01.2024 | 3,21 | 3,23 | 3,21 | 3,23 | 0,62% | - |
| 12.01.2024 | 3,22 | 3,22 | 3,18 | 3,21 | -0,31% | - |
| 11.01.2024 | 3,15 | 3,22 | 3,15 | 3,22 | 2,22% | - |
| 10.01.2024 | 3,19 | 3,19 | 3,15 | 3,15 | -1,25% | - |
| 09.01.2024 | 3,12 | 3,21 | 3,12 | 3,19 | 2,24% | - |
| 08.01.2024 | 3,12 | 3,12 | 3,11 | 3,12 | 0,00% | - |
| 05.01.2024 | 3,14 | 3,14 | 3,09 | 3,12 | -0,64% | - |
| 04.01.2024 | 3,21 | 3,21 | 3,13 | 3,14 | -2,18% | - |
| 03.01.2024 | 3,24 | 3,25 | 3,21 | 3,21 | -0,93% | - |
| 02.01.2024 | 3,23 | 3,26 | 3,22 | 3,24 | 0,31% | - |
| 29.12.2023 | 3,22 | 3,23 | 3,21 | 3,23 | 0,31% | - |
| 28.12.2023 | 3,25 | 3,25 | 3,20 | 3,22 | -0,92% | - |
| 27.12.2023 | 3,31 | 3,31 | 3,24 | 3,25 | -1,81% | - |
| 22.12.2023 | 3,38 | 3,38 | 3,30 | 3,31 | -2,07% | - |
| 21.12.2023 | 3,41 | 3,41 | 3,36 | 3,38 | -0,88% | - |
| 20.12.2023 | 3,39 | 3,42 | 3,39 | 3,41 | 0,59% | - |
| 19.12.2023 | 3,39 | 3,42 | 3,38 | 3,39 | 0,00% | - |
| 18.12.2023 | 3,43 | 3,43 | 3,37 | 3,39 | -1,17% | - |
| 15.12.2023 | 3,40 | 3,44 | 3,40 | 3,43 | 0,88% | - |
| 14.12.2023 | 3,42 | 3,44 | 3,38 | 3,40 | 0,59% | - |
| 13.12.2023 | 3,28 | 3,38 | 3,28 | 3,38 | 3,05% | - |
| 12.12.2023 | 3,30 | 3,30 | 3,28 | 3,28 | -0,61% | - |
| 11.12.2023 | 3,23 | 3,32 | 3,23 | 3,30 | 2,17% | - |
| 08.12.2023 | 3,26 | 3,27 | 3,23 | 3,23 | -2,42% | - |