Echtzeit-Aktienkurs ADDvantage Technologies Group
Bid:
Ask:
Aktienkurse zur ADDvantage Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,07 | 3,08 | 2,99 | 3,05 | 0,99% | - |
| 25.02.2021 | 3,11 | 3,12 | 2,98 | 3,02 | -1,95% | - |
| 24.02.2021 | 3,12 | 3,15 | 3,08 | 3,08 | 0,65% | - |
| 23.02.2021 | 3,01 | 3,12 | 2,98 | 3,06 | -5,56% | - |
| 22.02.2021 | 3,32 | 3,34 | 3,24 | 3,24 | -4,85% | - |
| 19.02.2021 | 3,39 | 3,41 | 0,00 | 3,41 | 4,29% | - |
| 18.02.2021 | 3,39 | 3,45 | 3,20 | 3,27 | -6,18% | - |
| 17.02.2021 | 3,32 | 3,57 | 3,24 | 3,48 | 4,04% | - |
| 16.02.2021 | 3,35 | 3,39 | 3,30 | 3,35 | 1,06% | - |
| 12.02.2021 | 3,15 | 3,37 | 3,15 | 3,31 | 2,32% | - |
| 11.02.2021 | 3,35 | 3,42 | 3,20 | 3,24 | -5,13% | - |
| 10.02.2021 | 3,35 | 3,41 | 3,14 | 3,41 | 0,44% | - |
| 09.02.2021 | 3,26 | 3,49 | 3,26 | 3,40 | 6,43% | - |
| 08.02.2021 | 3,21 | 3,22 | 3,14 | 3,19 | 4,59% | - |
| 05.02.2021 | 3,04 | 3,14 | 3,01 | 3,05 | -0,16% | - |
| 04.02.2021 | 3,04 | 3,07 | 2,96 | 3,06 | 2,52% | - |
| 03.02.2021 | 2,99 | 3,02 | 2,96 | 2,98 | -0,67% | - |
| 02.02.2021 | 3,06 | 3,07 | 2,96 | 3,00 | -1,32% | - |
| 01.02.2021 | 2,99 | 3,14 | 2,94 | 3,04 | 5,74% | - |
| 29.01.2021 | 2,97 | 3,01 | 0,00 | 2,88 | -2,21% | - |
| 28.01.2021 | 2,92 | 2,98 | 2,91 | 2,94 | 0,68% | - |
| 27.01.2021 | 3,12 | 3,12 | 2,91 | 2,92 | -7,30% | - |
| 26.01.2021 | 3,20 | 3,20 | 3,15 | 3,15 | -2,48% | - |
| 25.01.2021 | 3,17 | 3,26 | 3,04 | 3,23 | 7,13% | - |
| 22.01.2021 | 3,06 | 3,09 | 3,01 | 3,02 | -3,37% | - |
| 21.01.2021 | 3,17 | 3,18 | 3,12 | 3,12 | 8,33% | - |
| 20.01.2021 | 2,91 | 2,94 | 2,82 | 2,88 | -0,86% | - |
| 19.01.2021 | 2,71 | 2,92 | 2,71 | 2,91 | 5,64% | - |
| 15.01.2021 | 2,77 | 2,82 | 2,67 | 2,75 | -0,18% | - |
| 14.01.2021 | 2,83 | 2,83 | 2,72 | 2,76 | -2,82% | - |
| 13.01.2021 | 2,86 | 2,97 | 2,80 | 2,84 | -0,18% | - |
| 12.01.2021 | 2,80 | 2,87 | 2,78 | 2,84 | 2,71% | - |
| 11.01.2021 | 2,81 | 2,83 | 2,71 | 2,77 | -0,18% | - |
| 08.01.2021 | 2,78 | 2,82 | 2,73 | 2,77 | -1,07% | - |
| 07.01.2021 | 2,95 | 2,97 | 2,80 | 2,80 | -3,45% | - |
| 06.01.2021 | 2,90 | 3,06 | 2,85 | 2,90 | -0,34% | - |
| 05.01.2021 | 2,92 | 2,97 | 2,90 | 2,91 | 2,83% | - |
| 04.01.2021 | 2,86 | 2,86 | 2,83 | 2,83 | -4,71% | - |
| 31.12.2020 | 2,97 | 2,99 | 2,91 | 2,97 | -0,17% | - |
| 30.12.2020 | 2,88 | 3,05 | 2,88 | 2,98 | 7,79% | - |
| 29.12.2020 | 2,99 | 3,00 | 2,73 | 2,76 | -8,61% | - |
| 28.12.2020 | 2,97 | 3,03 | 2,97 | 3,02 | -1,31% | - |
| 24.12.2020 | 3,09 | 3,09 | 2,94 | 3,06 | -2,24% | - |
| 23.12.2020 | 3,32 | 3,35 | 3,13 | 3,13 | -4,28% | - |
| 22.12.2020 | 3,34 | 3,38 | 3,22 | 3,27 | 4,64% | - |
| 21.12.2020 | 3,24 | 3,26 | 3,12 | 3,13 | -6,02% | - |
| 18.12.2020 | 3,55 | 3,58 | 3,31 | 3,33 | -7,89% | - |
| 17.12.2020 | 3,51 | 3,66 | 3,42 | 3,61 | -4,37% | - |
| 16.12.2020 | 3,71 | 3,84 | 3,71 | 3,78 | -3,70% | - |
| 15.12.2020 | 3,99 | 4,15 | 3,68 | 3,92 | -2,61% | - |
| 14.12.2020 | 4,07 | 4,07 | 3,57 | 4,03 | 13,22% | - |
| 11.12.2020 | 3,72 | 3,76 | 3,53 | 3,56 | -6,57% | - |
| 10.12.2020 | 3,80 | 3,84 | 3,73 | 3,81 | -1,68% | - |
| 09.12.2020 | 3,88 | 3,92 | 3,75 | 3,87 | 1,98% | - |
| 08.12.2020 | 3,91 | 3,93 | 3,58 | 3,80 | -6,99% | - |
| 07.12.2020 | 3,70 | 4,18 | 3,67 | 4,08 | 23,82% | - |
| 04.12.2020 | 3,18 | 3,32 | 3,16 | 3,30 | 9,47% | - |
| 03.12.2020 | 3,17 | 3,18 | 3,01 | 3,01 | -0,17% | - |
| 02.12.2020 | 3,06 | 3,09 | 2,89 | 3,02 | -3,21% | - |
| 01.12.2020 | 3,17 | 3,17 | 3,07 | 3,12 | -1,58% | - |
| 30.11.2020 | 3,05 | 3,19 | 2,93 | 3,17 | 2,26% | - |
| 27.11.2020 | 2,99 | 3,16 | 2,97 | 3,10 | 10,54% | - |
| 25.11.2020 | 2,79 | 2,81 | 2,79 | 2,80 | -1,58% | - |
| 24.11.2020 | 2,76 | 2,90 | 2,73 | 2,85 | 14,26% | - |
| 23.11.2020 | 2,33 | 2,51 | 2,30 | 2,49 | 15,81% | - |
| 20.11.2020 | 2,15 | 2,18 | 2,13 | 2,15 | 1,90% | - |
| 19.11.2020 | 2,09 | 2,13 | 2,04 | 2,11 | 1,93% | - |
| 18.11.2020 | 2,11 | 2,12 | 2,00 | 2,07 | -1,90% | - |
| 17.11.2020 | 2,04 | 2,13 | 2,00 | 2,11 | 1,20% | - |
| 16.11.2020 | 2,03 | 2,10 | 2,02 | 2,09 | 1,46% | - |
| 13.11.2020 | 2,06 | 2,08 | 1,99 | 2,06 | -0,48% | - |
| 12.11.2020 | 1,94 | 2,21 | 1,91 | 2,07 | 6,99% | - |
| 11.11.2020 | 1,88 | 1,93 | 1,86 | 1,93 | 0,52% | - |
| 10.11.2020 | 1,86 | 1,94 | 1,85 | 1,92 | 2,95% | - |
| 09.11.2020 | 1,93 | 1,98 | 1,85 | 1,87 | 1,08% | - |
| 06.11.2020 | 2,01 | 2,01 | 1,84 | 1,85 | 0,54% | - |
| 05.11.2020 | 1,87 | 1,87 | 1,82 | 1,84 | 0,55% | - |
| 04.11.2020 | 1,87 | 1,90 | 1,81 | 1,83 | -0,82% | - |
| 03.11.2020 | 1,89 | 1,89 | 1,82 | 1,84 | 0,55% | - |
| 02.11.2020 | 1,93 | 1,94 | 1,83 | 1,83 | -3,68% | - |
| 30.10.2020 | 1,84 | 1,91 | 1,82 | 1,90 | -0,52% | - |
| 29.10.2020 | 1,88 | 1,95 | 1,88 | 1,91 | 4,09% | - |
| 28.10.2020 | 1,94 | 1,94 | 1,84 | 1,84 | -6,14% | - |
| 27.10.2020 | 2,00 | 2,01 | 1,93 | 1,96 | -0,76% | - |
| 26.10.2020 | 2,03 | 2,05 | 1,97 | 1,97 | -4,37% | - |
| 23.10.2020 | 2,10 | 2,11 | 2,01 | 2,06 | -1,20% | - |
| 22.10.2020 | 2,07 | 2,11 | 2,03 | 2,09 | 0,97% | - |
| 21.10.2020 | 2,04 | 2,07 | 2,00 | 2,07 | 2,23% | - |
| 20.10.2020 | 2,06 | 2,08 | 2,02 | 2,02 | -3,58% | - |
| 19.10.2020 | 2,11 | 2,12 | 2,06 | 2,10 | -0,95% | - |
| 16.10.2020 | 2,06 | 2,13 | 2,05 | 2,12 | 3,93% | - |
| 15.10.2020 | 2,03 | 2,13 | 1,98 | 2,04 | -0,25% | - |
| 14.10.2020 | 2,16 | 2,16 | 2,03 | 2,04 | -7,48% | - |
| 13.10.2020 | 2,08 | 2,64 | 2,06 | 2,21 | 7,04% | - |
| 12.10.2020 | 2,09 | 2,10 | 2,04 | 2,06 | -0,72% | - |
| 09.10.2020 | 2,05 | 2,08 | 2,04 | 2,08 | 2,47% | - |
| 08.10.2020 | 2,04 | 2,10 | 2,01 | 2,03 | -0,49% | - |
| 07.10.2020 | 2,02 | 2,05 | 1,99 | 2,04 | -0,49% | - |
| 06.10.2020 | 2,10 | 2,10 | 1,99 | 2,05 | 1,49% | - |
| 05.10.2020 | 2,02 | 2,05 | 2,01 | 2,02 | 0,75% | - |