Echtzeit-Aktienkurs Achari Ventures Holdings Corp
Bid:
Ask:
Aktienkurse zur Achari Ventures Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2018 | 19,84 | 19,84 | 19,84 | 19,84 | 0,00% | - |
| 02.10.2018 | 19,84 | 19,84 | 19,84 | 19,84 | 0,00% | - |
| 01.10.2018 | 19,97 | 19,97 | 19,79 | 19,84 | -0,80% | 5.960,00 |
| 28.09.2018 | 20,35 | 20,50 | 20,00 | 20,00 | -6,54% | 7.855,00 |
| 27.09.2018 | 21,45 | 21,48 | 21,40 | 21,40 | -0,23% | 16.911,00 |
| 26.09.2018 | 21,45 | 21,48 | 21,43 | 21,45 | -0,12% | 28.014,00 |
| 25.09.2018 | 21,45 | 21,48 | 21,45 | 21,48 | 0,12% | 6.010,00 |
| 24.09.2018 | 21,45 | 21,45 | 21,45 | 21,45 | 0,00% | 1.049,00 |
| 21.09.2018 | 21,45 | 21,50 | 21,45 | 21,45 | -0,12% | 29.110,00 |
| 20.09.2018 | 21,45 | 21,50 | 21,45 | 21,48 | 0,23% | 13.760,00 |
| 19.09.2018 | 21,45 | 21,45 | 21,43 | 21,43 | 0,00% | 4.097,00 |
| 18.09.2018 | 21,40 | 21,45 | 21,40 | 21,43 | 0,12% | 7.880,00 |
| 17.09.2018 | 21,45 | 21,45 | 21,40 | 21,40 | 0,00% | 5.665,00 |
| 14.09.2018 | 21,40 | 21,45 | 21,40 | 21,40 | 0,00% | 9.975,00 |
| 13.09.2018 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 44.654,00 |
| 12.09.2018 | 21,45 | 21,45 | 21,40 | 21,40 | -0,12% | 49.608,00 |
| 11.09.2018 | 21,40 | 21,45 | 21,40 | 21,43 | -0,12% | 4.844,00 |
| 10.09.2018 | 21,43 | 21,45 | 21,40 | 21,45 | 0,12% | 11.414,00 |
| 07.09.2018 | 21,40 | 21,45 | 21,40 | 21,43 | 0,00% | 10.749,00 |
| 06.09.2018 | 21,50 | 21,50 | 21,40 | 21,43 | -0,23% | 31.985,00 |
| 05.09.2018 | 21,45 | 21,48 | 21,45 | 21,48 | 0,00% | 14.857,00 |
| 04.09.2018 | 21,45 | 21,48 | 21,45 | 21,48 | 0,12% | 11.621,00 |
| 31.08.2018 | 21,50 | 21,50 | 21,43 | 21,45 | -0,12% | 12.629,00 |
| 30.08.2018 | 21,55 | 21,55 | 21,45 | 21,48 | -0,12% | 16.356,00 |
| 29.08.2018 | 21,45 | 21,50 | 21,40 | 21,50 | 0,12% | 9.042,00 |
| 28.08.2018 | 21,45 | 21,50 | 21,43 | 21,48 | 0,12% | 57.605,00 |
| 27.08.2018 | 21,50 | 21,50 | 21,40 | 21,45 | 0,00% | 12.193,00 |
| 24.08.2018 | 21,40 | 21,45 | 21,38 | 21,45 | 0,23% | 15.042,00 |
| 23.08.2018 | 21,40 | 21,40 | 21,38 | 21,40 | 0,00% | 10.958,00 |
| 22.08.2018 | 21,45 | 21,45 | 21,40 | 21,40 | -0,47% | 5.129,00 |
| 21.08.2018 | 21,45 | 21,50 | 21,40 | 21,50 | 0,47% | 28.555,00 |
| 20.08.2018 | 21,40 | 21,45 | 21,40 | 21,40 | 0,23% | 4.378,00 |
| 17.08.2018 | 21,40 | 21,40 | 21,35 | 21,35 | -0,23% | 597,00 |
| 16.08.2018 | 21,35 | 21,45 | 21,35 | 21,40 | 0,23% | 10.620,00 |
| 15.08.2018 | 21,35 | 21,45 | 21,30 | 21,35 | 0,00% | 15.014,00 |
| 14.08.2018 | 21,35 | 21,45 | 21,30 | 21,35 | 0,23% | 15.014,00 |
| 13.08.2018 | 21,35 | 21,35 | 21,25 | 21,30 | -0,35% | 18.863,00 |
| 10.08.2018 | 21,40 | 21,40 | 21,35 | 21,38 | -0,23% | 13.823,00 |
| 09.08.2018 | 21,38 | 21,43 | 21,38 | 21,43 | 0,12% | 8.521,00 |
| 08.08.2018 | 21,40 | 21,40 | 21,35 | 21,40 | 0,12% | 16.353,00 |
| 07.08.2018 | 21,40 | 21,45 | 21,38 | 21,38 | -0,12% | 10.232,00 |
| 06.08.2018 | 21,40 | 21,45 | 21,35 | 21,40 | 0,00% | 14.053,00 |
| 03.08.2018 | 21,45 | 21,45 | 21,40 | 21,40 | 0,00% | 13.165,00 |
| 02.08.2018 | 21,50 | 21,55 | 21,40 | 21,40 | 0,00% | 7.981,00 |
| 01.08.2018 | 21,50 | 21,55 | 21,40 | 21,40 | -0,70% | 7.945,00 |
| 31.07.2018 | 21,50 | 21,55 | 21,45 | 21,55 | 0,47% | 9.529,00 |
| 30.07.2018 | 21,50 | 21,50 | 21,40 | 21,45 | -0,12% | 15.773,00 |
| 27.07.2018 | 21,60 | 21,60 | 21,40 | 21,48 | -0,58% | 25.015,00 |
| 26.07.2018 | 21,45 | 21,60 | 21,45 | 21,60 | 0,58% | 16.332,00 |
| 25.07.2018 | 21,53 | 21,53 | 21,43 | 21,48 | -0,35% | - |
| 24.07.2018 | 21,65 | 21,65 | 21,55 | 21,55 | 0,00% | 6.582,00 |
| 23.07.2018 | 21,65 | 21,65 | 21,55 | 21,55 | -0,46% | 6.482,00 |
| 20.07.2018 | 21,80 | 21,80 | 21,60 | 21,65 | -0,92% | 14.815,00 |
| 19.07.2018 | 22,00 | 22,00 | 21,75 | 21,85 | 0,00% | 20.875,00 |
| 18.07.2018 | 21,90 | 21,90 | 21,70 | 21,85 | -0,46% | 18.766,00 |
| 17.07.2018 | 21,75 | 22,03 | 21,70 | 21,95 | 1,15% | 22.586,00 |
| 16.07.2018 | 21,65 | 21,80 | 21,60 | 21,70 | 0,58% | 46.077,00 |
| 13.07.2018 | 21,55 | 21,60 | 21,50 | 21,58 | 0,12% | 43.168,00 |
| 12.07.2018 | 21,55 | 21,55 | 21,50 | 21,55 | 0,23% | 32.589,00 |
| 11.07.2018 | 21,50 | 21,55 | 21,45 | 21,50 | -0,12% | 17.707,00 |
| 10.07.2018 | 21,55 | 21,60 | 21,50 | 21,53 | 0,12% | 24.437,00 |
| 09.07.2018 | 21,60 | 21,60 | 21,50 | 21,50 | -0,23% | 43.597,00 |
| 06.07.2018 | 21,60 | 21,65 | 21,50 | 21,55 | 0,00% | 22.612,00 |
| 05.07.2018 | 21,45 | 21,60 | 21,45 | 21,55 | -0,12% | 16.301,00 |
| 03.07.2018 | 21,45 | 21,58 | 21,40 | 21,58 | 0,58% | 40.609,00 |
| 02.07.2018 | 21,40 | 21,45 | 21,35 | 21,45 | 0,23% | 27.980,00 |
| 29.06.2018 | 21,40 | 21,45 | 21,40 | 21,40 | 0,00% | 27.110,00 |
| 28.06.2018 | 21,30 | 21,40 | 21,25 | 21,40 | 0,35% | 33.609,00 |
| 27.06.2018 | 21,38 | 21,43 | 21,33 | 21,33 | -0,23% | - |
| 26.06.2018 | 21,30 | 21,45 | 21,30 | 21,38 | 0,47% | - |
| 25.06.2018 | 21,40 | 21,40 | 21,28 | 21,28 | -0,12% | - |
| 22.06.2018 | 21,40 | 21,40 | 21,30 | 21,30 | -0,58% | 44.129,00 |
| 21.06.2018 | 21,55 | 21,55 | 21,40 | 21,43 | -0,35% | 10.872,00 |
| 20.06.2018 | 21,40 | 21,50 | 21,35 | 21,50 | 0,58% | 29.169,00 |
| 19.06.2018 | 21,40 | 21,45 | 21,35 | 21,38 | 0,12% | 18.905,00 |
| 18.06.2018 | 21,43 | 21,55 | 21,35 | 21,35 | -0,93% | 36.444,00 |
| 15.06.2018 | 21,45 | 21,60 | 21,45 | 21,55 | 0,00% | 21.723,00 |
| 14.06.2018 | 21,50 | 21,55 | 21,45 | 21,55 | 0,70% | 17.029,00 |
| 13.06.2018 | 21,40 | 21,45 | 21,30 | 21,40 | 0,00% | 30.408,00 |
| 12.06.2018 | 21,50 | 21,55 | 21,40 | 21,40 | -0,23% | 48.151,00 |
| 11.06.2018 | 21,60 | 21,80 | 21,45 | 21,45 | -0,69% | 37.753,00 |
| 08.06.2018 | 21,30 | 21,75 | 21,30 | 21,60 | 1,65% | 105.295,00 |
| 07.06.2018 | 21,23 | 21,45 | 21,20 | 21,25 | 28,59% | 173.551,00 |
| 06.06.2018 | 16,55 | 16,55 | 16,15 | 16,53 | -1,34% | 3.842,00 |
| 05.06.2018 | 16,45 | 16,75 | 16,40 | 16,75 | 3,08% | 6.118,00 |
| 04.06.2018 | 16,33 | 16,45 | 15,90 | 16,25 | -3,56% | 7.296,00 |
| 01.06.2018 | 17,65 | 18,25 | 16,80 | 16,85 | -8,42% | 10.711,00 |
| 31.05.2018 | 18,75 | 18,80 | 18,30 | 18,40 | -2,13% | 6.620,00 |
| 30.05.2018 | 18,65 | 19,00 | 18,55 | 18,80 | 1,35% | 6.095,00 |
| 29.05.2018 | 18,25 | 18,58 | 18,25 | 18,55 | 1,64% | 1.400,00 |
| 25.05.2018 | 17,75 | 18,30 | 17,75 | 18,25 | 1,96% | 2.917,00 |
| 24.05.2018 | 17,60 | 17,90 | 17,50 | 17,90 | 1,13% | 5.441,00 |
| 23.05.2018 | 17,90 | 18,00 | 17,40 | 17,70 | -1,12% | 6.871,00 |
| 22.05.2018 | 17,65 | 17,90 | 17,60 | 17,90 | 0,28% | 4.125,00 |
| 21.05.2018 | 17,50 | 17,90 | 17,50 | 17,85 | 2,59% | 4.072,00 |
| 18.05.2018 | 16,95 | 17,45 | 16,85 | 17,40 | 3,26% | 2.320,00 |
| 17.05.2018 | 17,15 | 17,15 | 16,70 | 16,85 | 0,00% | 3.045,00 |
| 16.05.2018 | 17,20 | 17,35 | 16,45 | 16,85 | -1,75% | 7.666,00 |
| 15.05.2018 | 17,75 | 17,85 | 17,00 | 17,15 | -4,46% | 4.263,00 |
| 14.05.2018 | 17,85 | 17,95 | 17,75 | 17,95 | 0,14% | 3.969,00 |