Echtzeit-Aktienkurs Avalon Holdings Corp
Bid:
Ask:
Aktienkurse zur Avalon Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,62 | 3,90 | 3,41 | 3,55 | -9,32% | - |
| 25.02.2021 | 4,05 | 4,05 | 3,75 | 3,92 | -0,25% | - |
| 24.02.2021 | 4,06 | 4,17 | 3,85 | 3,93 | 0,00% | - |
| 23.02.2021 | 4,13 | 4,25 | 3,84 | 3,93 | -19,40% | - |
| 22.02.2021 | 4,44 | 5,14 | 4,44 | 4,87 | 9,07% | - |
| 19.02.2021 | 4,90 | 5,01 | 0,00 | 4,47 | -7,17% | - |
| 18.02.2021 | 4,23 | 5,33 | 4,21 | 4,81 | 9,19% | - |
| 17.02.2021 | 3,91 | 4,42 | 3,80 | 4,41 | 11,94% | - |
| 16.02.2021 | 4,03 | 4,12 | 3,81 | 3,94 | 1,55% | - |
| 12.02.2021 | 3,83 | 4,17 | 3,74 | 3,88 | 4,59% | - |
| 11.02.2021 | 3,82 | 3,95 | 0,00 | 3,71 | -3,52% | - |
| 10.02.2021 | 3,76 | 4,08 | 0,00 | 3,84 | 4,35% | - |
| 09.02.2021 | 3,55 | 3,86 | 3,54 | 3,68 | 6,05% | - |
| 08.02.2021 | 3,40 | 3,52 | 3,40 | 3,47 | -1,00% | - |
| 05.02.2021 | 3,53 | 3,63 | 3,43 | 3,51 | 0,29% | - |
| 04.02.2021 | 3,41 | 3,56 | 3,33 | 3,50 | 2,49% | - |
| 03.02.2021 | 3,35 | 3,50 | 3,29 | 3,41 | 3,02% | - |
| 02.02.2021 | 3,38 | 3,41 | 3,22 | 3,31 | -5,97% | - |
| 01.02.2021 | 3,37 | 3,55 | 3,29 | 3,52 | 6,18% | - |
| 29.01.2021 | 3,41 | 3,51 | 3,11 | 3,32 | -5,01% | - |
| 28.01.2021 | 3,78 | 3,91 | 0,00 | 3,49 | 14,61% | - |
| 27.01.2021 | 3,02 | 3,26 | 2,93 | 3,05 | 0,66% | - |
| 26.01.2021 | 3,04 | 3,07 | 3,00 | 3,03 | -0,33% | - |
| 25.01.2021 | 3,07 | 3,17 | 3,01 | 3,04 | -0,49% | - |
| 22.01.2021 | 3,01 | 3,18 | 3,00 | 3,05 | 2,01% | - |
| 21.01.2021 | 3,03 | 3,07 | 2,92 | 2,99 | -2,76% | - |
| 20.01.2021 | 2,92 | 3,18 | 2,87 | 3,08 | 0,49% | - |
| 19.01.2021 | 3,00 | 3,15 | 2,99 | 3,06 | 6,62% | - |
| 15.01.2021 | 2,95 | 3,09 | 2,85 | 2,87 | -4,17% | - |
| 14.01.2021 | 2,98 | 3,15 | 2,98 | 3,00 | 4,17% | - |
| 13.01.2021 | 2,86 | 2,93 | 2,83 | 2,88 | -1,37% | - |
| 12.01.2021 | 2,95 | 2,99 | 2,81 | 2,92 | -8,33% | - |
| 11.01.2021 | 3,32 | 3,32 | 0,00 | 3,18 | 20,91% | - |
| 08.01.2021 | 2,60 | 2,64 | 2,55 | 2,63 | -0,19% | - |
| 07.01.2021 | 2,61 | 2,71 | 2,48 | 2,64 | 2,53% | - |
| 06.01.2021 | 2,62 | 2,73 | 2,56 | 2,57 | -3,56% | - |
| 05.01.2021 | 2,56 | 2,73 | 2,49 | 2,67 | 4,72% | - |
| 04.01.2021 | 2,54 | 2,58 | 2,41 | 2,55 | -1,55% | - |
| 31.12.2020 | 2,58 | 2,62 | 2,53 | 2,59 | -0,77% | - |
| 30.12.2020 | 2,67 | 2,79 | 2,56 | 2,61 | -3,16% | - |
| 29.12.2020 | 2,76 | 2,85 | 2,52 | 2,69 | -14,06% | - |
| 28.12.2020 | 2,34 | 4,61 | 2,32 | 3,13 | 37,28% | - |
| 24.12.2020 | 2,24 | 2,33 | 2,24 | 2,28 | 0,22% | - |
| 23.12.2020 | 2,39 | 2,42 | 2,27 | 2,28 | 0,66% | - |
| 22.12.2020 | 2,30 | 2,37 | 2,25 | 2,26 | -0,66% | - |
| 21.12.2020 | 2,40 | 2,47 | 2,21 | 2,28 | 0,66% | - |
| 18.12.2020 | 2,23 | 2,34 | 2,15 | 2,26 | 0,89% | - |
| 17.12.2020 | 2,20 | 2,32 | 2,20 | 2,24 | -1,97% | - |
| 16.12.2020 | 2,20 | 2,34 | 2,20 | 2,29 | -2,35% | - |
| 15.12.2020 | 2,34 | 2,38 | 2,29 | 2,34 | 5,41% | - |
| 14.12.2020 | 2,31 | 2,33 | 2,20 | 2,22 | -2,84% | - |
| 11.12.2020 | 2,40 | 2,48 | 2,28 | 2,29 | -2,97% | - |
| 10.12.2020 | 2,29 | 2,42 | 2,22 | 2,36 | 0,00% | - |
| 09.12.2020 | 2,29 | 2,46 | 2,27 | 2,36 | 5,13% | - |
| 08.12.2020 | 2,43 | 2,43 | 2,24 | 2,24 | -0,22% | - |
| 07.12.2020 | 2,37 | 2,37 | 2,25 | 2,25 | 2,28% | - |
| 04.12.2020 | 2,13 | 2,25 | 2,12 | 2,20 | 0,92% | - |
| 03.12.2020 | 2,20 | 2,20 | 2,17 | 2,18 | 0,69% | - |
| 02.12.2020 | 2,20 | 2,27 | 2,14 | 2,16 | 1,41% | - |
| 01.12.2020 | 2,15 | 2,19 | 2,10 | 2,13 | -2,07% | - |
| 30.11.2020 | 2,18 | 2,24 | 2,13 | 2,18 | -6,25% | - |
| 27.11.2020 | 2,29 | 2,36 | 2,22 | 2,32 | 1,98% | - |
| 25.11.2020 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | - |
| 24.11.2020 | 2,27 | 2,32 | 2,21 | 2,29 | 5,06% | - |
| 23.11.2020 | 2,19 | 2,43 | 2,15 | 2,18 | 1,16% | - |
| 20.11.2020 | 2,13 | 2,17 | 2,07 | 2,15 | -0,92% | - |
| 19.11.2020 | 2,13 | 2,17 | 2,13 | 2,17 | 3,83% | - |
| 18.11.2020 | 2,10 | 2,11 | 2,06 | 2,09 | -1,65% | - |
| 17.11.2020 | 1,98 | 2,14 | 1,93 | 2,13 | 7,87% | - |
| 16.11.2020 | 2,03 | 2,04 | 1,95 | 1,97 | -5,29% | - |
| 13.11.2020 | 2,06 | 2,21 | 1,97 | 2,08 | 10,93% | - |
| 12.11.2020 | 1,91 | 1,97 | 1,82 | 1,88 | -0,27% | - |
| 11.11.2020 | 1,86 | 1,98 | 1,85 | 1,88 | -2,08% | - |
| 10.11.2020 | 1,87 | 2,08 | 1,87 | 1,92 | 0,79% | - |
| 09.11.2020 | 1,87 | 1,96 | 1,84 | 1,91 | 1,33% | - |
| 06.11.2020 | 1,94 | 1,94 | 1,79 | 1,88 | 2,45% | - |
| 05.11.2020 | 1,91 | 1,91 | 1,73 | 1,84 | 1,66% | - |
| 04.11.2020 | 1,74 | 1,93 | 1,73 | 1,81 | -1,90% | - |
| 03.11.2020 | 1,77 | 1,89 | 1,74 | 1,84 | 6,05% | - |
| 02.11.2020 | 1,75 | 1,83 | 1,72 | 1,74 | 2,06% | - |
| 30.10.2020 | 1,76 | 1,83 | 1,70 | 1,70 | -4,49% | - |
| 29.10.2020 | 1,75 | 1,86 | 1,71 | 1,78 | 2,59% | - |
| 28.10.2020 | 1,78 | 1,88 | 1,73 | 1,74 | -9,87% | - |
| 27.10.2020 | 1,87 | 2,24 | 1,84 | 1,93 | 2,12% | - |
| 26.10.2020 | 2,07 | 2,11 | 1,87 | 1,89 | -5,04% | - |
| 23.10.2020 | 1,89 | 2,08 | 1,86 | 1,99 | 5,31% | - |
| 22.10.2020 | 1,88 | 1,98 | 1,86 | 1,89 | 1,62% | - |
| 21.10.2020 | 1,87 | 1,92 | 1,82 | 1,86 | -0,80% | - |
| 20.10.2020 | 1,86 | 1,94 | 1,82 | 1,87 | -3,86% | - |
| 19.10.2020 | 1,85 | 2,06 | 1,78 | 1,95 | 8,66% | - |
| 16.10.2020 | 1,90 | 1,90 | 1,76 | 1,79 | -5,04% | - |
| 15.10.2020 | 1,80 | 1,98 | 1,75 | 1,89 | 3,01% | - |
| 14.10.2020 | 1,93 | 1,97 | 1,73 | 1,83 | 3,68% | - |
| 13.10.2020 | 1,79 | 1,89 | 1,74 | 1,77 | -2,75% | - |
| 12.10.2020 | 1,90 | 1,90 | 1,72 | 1,82 | 0,55% | - |
| 09.10.2020 | 1,66 | 2,10 | 1,63 | 1,81 | 1,12% | - |
| 08.10.2020 | 1,63 | 1,90 | 1,63 | 1,79 | 7,21% | - |
| 07.10.2020 | 1,80 | 1,80 | 1,60 | 1,67 | 2,78% | - |
| 06.10.2020 | 1,60 | 1,74 | 1,60 | 1,62 | -1,82% | - |
| 05.10.2020 | 1,79 | 1,79 | 1,62 | 1,65 | -1,49% | - |