Echtzeit-Aktienkurs Akoustis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akoustis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,08 | 14,69 | 14,00 | 14,31 | -2,22% | - |
| 25.02.2021 | 14,71 | 14,71 | 14,63 | 14,63 | -3,81% | - |
| 24.02.2021 | 14,98 | 15,35 | 14,94 | 15,21 | 1,54% | - |
| 23.02.2021 | 14,79 | 15,07 | 0,00 | 14,98 | -3,51% | - |
| 22.02.2021 | 15,65 | 15,67 | 15,30 | 15,53 | -2,11% | - |
| 19.02.2021 | 15,47 | 15,97 | 15,40 | 15,86 | 6,59% | - |
| 18.02.2021 | 14,69 | 15,09 | 14,61 | 14,88 | -0,10% | - |
| 17.02.2021 | 15,28 | 15,32 | 0,00 | 14,90 | -3,62% | - |
| 16.02.2021 | 16,00 | 16,03 | 15,37 | 15,46 | -4,13% | - |
| 12.02.2021 | 15,93 | 16,56 | 15,77 | 16,12 | -1,74% | - |
| 11.02.2021 | 16,79 | 16,92 | 15,88 | 16,41 | -3,84% | - |
| 10.02.2021 | 17,17 | 17,38 | 16,80 | 17,06 | -3,01% | - |
| 09.02.2021 | 17,46 | 17,97 | 17,36 | 17,59 | 1,21% | - |
| 08.02.2021 | 17,92 | 18,16 | 17,26 | 17,38 | -6,66% | - |
| 05.02.2021 | 17,82 | 18,82 | 17,73 | 18,62 | 3,42% | - |
| 04.02.2021 | 18,01 | 18,05 | 17,97 | 18,01 | 2,97% | - |
| 03.02.2021 | 17,52 | 17,76 | 17,21 | 17,49 | -3,02% | - |
| 02.02.2021 | 17,89 | 19,16 | 17,74 | 18,03 | 12,16% | - |
| 01.02.2021 | 16,05 | 16,08 | 16,05 | 16,08 | 6,11% | - |
| 29.01.2021 | 15,79 | 15,90 | 0,00 | 15,15 | -1,01% | - |
| 28.01.2021 | 16,41 | 16,45 | 15,12 | 15,31 | -6,68% | - |
| 27.01.2021 | 16,91 | 17,17 | 16,25 | 16,40 | 0,83% | - |
| 26.01.2021 | 16,20 | 16,33 | 16,20 | 16,27 | -4,18% | - |
| 25.01.2021 | 17,34 | 17,96 | 16,29 | 16,98 | 11,02% | - |
| 22.01.2021 | 14,91 | 15,37 | 14,48 | 15,29 | 0,72% | - |
| 21.01.2021 | 15,13 | 15,19 | 15,12 | 15,18 | 3,51% | - |
| 20.01.2021 | 15,19 | 15,24 | 14,38 | 14,67 | 2,05% | - |
| 19.01.2021 | 13,80 | 14,89 | 13,77 | 14,37 | 9,78% | - |
| 15.01.2021 | 13,15 | 13,40 | 12,79 | 13,09 | -2,28% | - |
| 14.01.2021 | 13,28 | 13,69 | 13,15 | 13,40 | 2,64% | - |
| 13.01.2021 | 13,13 | 13,21 | 12,94 | 13,05 | -1,88% | - |
| 12.01.2021 | 13,26 | 13,46 | 13,14 | 13,30 | -2,17% | - |
| 11.01.2021 | 13,43 | 13,75 | 13,25 | 13,60 | 1,04% | - |
| 08.01.2021 | 13,44 | 13,46 | 13,44 | 13,46 | 4,30% | - |
| 07.01.2021 | 12,78 | 13,18 | 12,75 | 12,90 | 5,01% | - |
| 06.01.2021 | 12,54 | 12,83 | 12,05 | 12,29 | -0,77% | - |
| 05.01.2021 | 12,05 | 12,55 | 11,98 | 12,38 | 4,16% | - |
| 04.01.2021 | 12,40 | 12,42 | 11,61 | 11,89 | -2,82% | - |
| 31.12.2020 | 12,55 | 12,56 | 12,10 | 12,23 | -1,17% | - |
| 30.12.2020 | 11,89 | 12,63 | 11,87 | 12,38 | 6,00% | - |
| 29.12.2020 | 11,93 | 12,00 | 11,17 | 11,68 | -8,14% | - |
| 28.12.2020 | 12,48 | 12,73 | 12,47 | 12,71 | 3,50% | - |
| 24.12.2020 | 12,14 | 12,56 | 12,00 | 12,28 | -1,84% | - |
| 23.12.2020 | 12,76 | 13,16 | 12,19 | 12,51 | 0,72% | - |
| 22.12.2020 | 12,52 | 12,56 | 11,87 | 12,42 | 10,84% | - |
| 21.12.2020 | 10,83 | 11,30 | 10,83 | 11,21 | 0,76% | - |
| 18.12.2020 | 11,27 | 11,55 | 11,10 | 11,12 | -1,72% | - |
| 17.12.2020 | 11,45 | 11,68 | 10,97 | 11,32 | 5,75% | - |
| 16.12.2020 | 9,90 | 10,74 | 9,87 | 10,70 | 9,80% | - |
| 15.12.2020 | 9,86 | 9,94 | 9,38 | 9,75 | 6,91% | - |
| 14.12.2020 | 8,91 | 9,28 | 8,90 | 9,12 | 8,38% | - |
| 11.12.2020 | 8,77 | 8,77 | 8,41 | 8,41 | -3,56% | - |
| 10.12.2020 | 8,47 | 8,74 | 8,47 | 8,72 | 3,38% | - |
| 09.12.2020 | 8,47 | 8,47 | 8,44 | 8,44 | -1,46% | - |
| 08.12.2020 | 8,47 | 8,74 | 8,28 | 8,56 | 4,39% | - |
| 07.12.2020 | 8,21 | 8,37 | 8,13 | 8,20 | 2,95% | - |
| 04.12.2020 | 7,72 | 7,99 | 7,69 | 7,97 | 3,51% | - |
| 03.12.2020 | 7,47 | 7,75 | 7,47 | 7,70 | 3,01% | - |
| 02.12.2020 | 7,52 | 7,64 | 7,43 | 7,47 | -1,19% | - |
| 01.12.2020 | 7,54 | 7,61 | 7,47 | 7,56 | -0,79% | - |
| 30.11.2020 | 7,73 | 7,78 | 7,59 | 7,62 | -1,30% | - |
| 27.11.2020 | 7,76 | 8,08 | 7,72 | 7,72 | -1,22% | - |
| 25.11.2020 | 7,49 | 7,82 | 7,48 | 7,82 | 3,85% | - |
| 24.11.2020 | 7,76 | 7,91 | 7,51 | 7,53 | -1,70% | - |
| 23.11.2020 | 7,79 | 7,83 | 7,61 | 7,66 | -3,16% | - |
| 20.11.2020 | 7,85 | 7,99 | 7,83 | 7,91 | 0,19% | - |
| 19.11.2020 | 7,88 | 8,09 | 7,88 | 7,89 | -0,82% | - |
| 18.11.2020 | 7,81 | 8,06 | 7,78 | 7,96 | -0,19% | - |
| 17.11.2020 | 7,84 | 7,97 | 7,78 | 7,97 | 1,53% | - |
| 16.11.2020 | 7,96 | 7,97 | 7,79 | 7,85 | -1,01% | - |
| 13.11.2020 | 7,86 | 7,96 | 7,73 | 7,93 | 1,28% | - |
| 12.11.2020 | 7,74 | 7,88 | 7,68 | 7,83 | 0,38% | - |
| 11.11.2020 | 7,81 | 7,93 | 7,70 | 7,80 | -1,02% | - |
| 10.11.2020 | 7,78 | 7,97 | 7,71 | 7,88 | -1,01% | - |
| 09.11.2020 | 8,40 | 8,62 | 7,94 | 7,96 | -3,52% | - |
| 06.11.2020 | 8,50 | 8,54 | 8,16 | 8,25 | -6,73% | - |
| 05.11.2020 | 8,63 | 8,91 | 8,59 | 8,85 | 4,30% | - |
| 04.11.2020 | 8,47 | 8,65 | 8,35 | 8,48 | 0,65% | - |
| 03.11.2020 | 8,76 | 8,86 | 8,33 | 8,43 | 2,62% | - |
| 02.11.2020 | 8,53 | 8,63 | 8,09 | 8,21 | -0,42% | - |
| 30.10.2020 | 8,82 | 8,91 | 8,04 | 8,25 | -3,57% | - |
| 29.10.2020 | 8,38 | 8,55 | 8,17 | 8,55 | 5,36% | - |
| 28.10.2020 | 7,83 | 8,19 | 7,82 | 8,12 | -2,29% | - |
| 27.10.2020 | 8,06 | 8,35 | 8,02 | 8,31 | 4,40% | - |
| 26.10.2020 | 8,04 | 8,08 | 7,83 | 7,96 | -1,18% | - |
| 23.10.2020 | 7,90 | 8,08 | 7,82 | 8,05 | 0,31% | - |
| 22.10.2020 | 7,87 | 8,03 | 7,72 | 8,03 | 4,49% | - |
| 21.10.2020 | 7,84 | 7,88 | 0,00 | 7,68 | -4,71% | - |
| 20.10.2020 | 7,94 | 8,06 | 7,80 | 8,06 | 4,61% | - |
| 19.10.2020 | 7,65 | 7,96 | 7,62 | 7,71 | -0,77% | - |
| 16.10.2020 | 8,03 | 8,04 | 7,74 | 7,77 | -1,90% | - |
| 15.10.2020 | 8,11 | 8,11 | 7,87 | 7,92 | -3,53% | - |
| 14.10.2020 | 8,59 | 8,59 | 8,14 | 8,21 | -3,70% | - |
| 13.10.2020 | 8,55 | 8,69 | 8,44 | 8,52 | -0,23% | - |
| 12.10.2020 | 8,53 | 8,60 | 8,44 | 8,54 | -0,12% | - |
| 09.10.2020 | 8,57 | 8,57 | 8,43 | 8,55 | 1,18% | - |
| 08.10.2020 | 8,53 | 8,57 | 8,41 | 8,45 | 1,44% | - |
| 07.10.2020 | 8,37 | 8,44 | 8,18 | 8,33 | 2,02% | - |
| 06.10.2020 | 8,04 | 8,43 | 8,03 | 8,17 | 1,11% | - |
| 05.10.2020 | 8,07 | 8,30 | 7,96 | 8,08 | 0,69% | - |