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