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