Echtzeit-Aktienkurs Aerohive Networks
Bid:
Ask:
Aktienkurse zur Aerohive Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,76 | 2,81 | 2,53 | 2,54 | -10,25% | 2.727.990,00 |
| 29.04.2024 | 3,03 | 3,03 | 2,78 | 2,83 | -7,21% | 2.115.558,00 |
| 26.04.2024 | 3,03 | 3,12 | 3,03 | 3,05 | -0,65% | 1.143.369,00 |
| 25.04.2024 | 2,95 | 3,09 | 2,90 | 3,07 | 0,00% | 1.571.005,00 |
| 24.04.2024 | 3,06 | 3,17 | 3,01 | 3,07 | 0,66% | 2.671.228,00 |
| 23.04.2024 | 2,94 | 3,08 | 2,90 | 3,05 | 3,74% | 2.484.197,00 |
| 22.04.2024 | 2,76 | 2,94 | 2,69 | 2,94 | 8,49% | 2.632.883,00 |
| 19.04.2024 | 2,62 | 2,72 | 2,58 | 2,71 | 4,23% | 1.881.093,00 |
| 18.04.2024 | 2,63 | 2,68 | 2,56 | 2,60 | 0,00% | 1.840.598,00 |
| 17.04.2024 | 2,65 | 2,73 | 2,56 | 2,60 | -2,26% | 1.849.973,00 |
| 16.04.2024 | 2,66 | 2,70 | 2,54 | 2,66 | -0,56% | 4.485.328,00 |
| 15.04.2024 | 2,86 | 2,88 | 2,65 | 2,68 | -6,14% | 3.084.537,00 |
| 12.04.2024 | 2,97 | 2,98 | 2,79 | 2,85 | -5,00% | 1.811.349,00 |
| 11.04.2024 | 3,06 | 3,07 | 2,93 | 3,00 | -1,32% | 1.371.717,00 |
| 10.04.2024 | 3,00 | 3,05 | 2,95 | 3,04 | -0,65% | 1.423.009,00 |
| 09.04.2024 | 3,11 | 3,18 | 3,03 | 3,06 | -3,47% | 1.862.202,00 |
| 08.04.2024 | 3,30 | 3,35 | 3,13 | 3,17 | -0,31% | 1.955.462,00 |
| 05.04.2024 | 3,15 | 3,21 | 3,11 | 3,18 | -0,62% | 1.422.635,00 |
| 04.04.2024 | 3,17 | 3,31 | 3,17 | 3,20 | -0,31% | 2.253.692,00 |
| 03.04.2024 | 3,20 | 3,26 | 3,16 | 3,21 | 0,31% | 1.519.649,00 |
| 02.04.2024 | 3,21 | 3,26 | 3,12 | 3,20 | -4,48% | 2.303.609,00 |
| 01.04.2024 | 3,33 | 3,41 | 3,28 | 3,35 | -0,59% | 1.919.973,00 |
| 28.03.2024 | 3,27 | 3,52 | 3,23 | 3,37 | 4,01% | 4.458.233,00 |
| 27.03.2024 | 3,18 | 3,27 | 3,06 | 3,24 | 2,86% | 2.613.013,00 |
| 26.03.2024 | 3,20 | 3,23 | 3,09 | 3,15 | -1,25% | 2.301.799,00 |
| 25.03.2024 | 3,13 | 3,22 | 3,07 | 3,19 | 4,59% | 3.366.613,00 |
| 22.03.2024 | 3,09 | 3,10 | 2,95 | 3,05 | -2,24% | 2.107.958,00 |
| 21.03.2024 | 3,28 | 3,28 | 3,12 | 3,12 | -2,80% | 2.578.029,00 |
| 20.03.2024 | 2,99 | 3,24 | 2,93 | 3,21 | 8,45% | 3.795.295,00 |
| 19.03.2024 | 2,92 | 3,01 | 2,78 | 2,96 | -0,34% | 2.230.528,00 |
| 18.03.2024 | 3,10 | 3,10 | 2,95 | 2,97 | -3,26% | 2.087.815,00 |
| 15.03.2024 | 2,91 | 3,08 | 2,89 | 3,07 | 4,07% | 4.494.358,00 |
| 14.03.2024 | 3,07 | 3,11 | 2,91 | 2,95 | -5,75% | 2.728.923,00 |
| 13.03.2024 | 3,12 | 3,22 | 3,08 | 3,13 | -0,32% | 2.679.998,00 |
| 12.03.2024 | 3,17 | 3,17 | 3,06 | 3,14 | 0,32% | 2.524.261,00 |
| 11.03.2024 | 3,51 | 3,56 | 3,13 | 3,13 | -8,75% | 3.462.079,00 |
| 08.03.2024 | 3,39 | 3,65 | 3,35 | 3,43 | 1,18% | 3.058.879,00 |
| 07.03.2024 | 3,45 | 3,49 | 3,31 | 3,39 | -1,74% | 1.559.316,00 |
| 06.03.2024 | 3,50 | 3,58 | 3,40 | 3,45 | 1,47% | 2.947.078,00 |
| 05.03.2024 | 3,49 | 3,66 | 3,32 | 3,40 | -5,29% | 2.110.546,00 |
| 04.03.2024 | 3,94 | 3,99 | 3,48 | 3,59 | -7,24% | 3.885.388,00 |
| 01.03.2024 | 3,86 | 3,89 | 3,68 | 3,87 | 1,57% | 2.045.240,00 |
| 29.02.2024 | 4,10 | 4,16 | 3,67 | 3,81 | -4,75% | 3.885.253,00 |
| 28.02.2024 | 4,49 | 4,54 | 4,00 | 4,00 | -7,62% | 7.833.296,00 |
| 27.02.2024 | 4,51 | 4,57 | 4,19 | 4,33 | 1,41% | 4.214.638,00 |
| 26.02.2024 | 3,81 | 4,33 | 3,81 | 4,27 | 11,78% | 4.294.713,00 |
| 23.02.2024 | 4,04 | 4,09 | 3,78 | 3,82 | -7,06% | 1.713.709,00 |
| 22.02.2024 | 4,12 | 4,26 | 4,08 | 4,11 | 0,74% | 2.124.494,00 |
| 21.02.2024 | 4,00 | 4,17 | 3,99 | 4,08 | -4,00% | 2.149.758,00 |
| 20.02.2024 | 4,40 | 4,46 | 4,00 | 4,25 | -3,63% | 3.490.617,00 |
| 16.02.2024 | 4,49 | 4,59 | 4,22 | 4,41 | -1,12% | 3.573.747,00 |
| 15.02.2024 | 4,45 | 4,50 | 4,18 | 4,46 | 2,76% | 5.898.042,00 |
| 14.02.2024 | 3,96 | 4,34 | 3,87 | 4,34 | 19,89% | 7.445.272,00 |
| 13.02.2024 | 3,70 | 3,85 | 3,48 | 3,62 | -6,22% | 3.358.228,00 |
| 12.02.2024 | 3,61 | 3,95 | 3,61 | 3,86 | 6,93% | 5.942.872,00 |
| 09.02.2024 | 3,67 | 3,67 | 3,45 | 3,61 | 5,56% | 4.393.039,00 |
| 08.02.2024 | 3,25 | 3,42 | 3,18 | 3,42 | 9,97% | 3.153.025,00 |
| 07.02.2024 | 3,10 | 3,14 | 2,98 | 3,11 | 1,30% | 1.571.092,00 |
| 06.02.2024 | 3,00 | 3,11 | 2,98 | 3,07 | 1,99% | 1.204.271,00 |
| 05.02.2024 | 3,10 | 3,10 | 2,96 | 3,01 | -3,53% | 1.521.380,00 |
| 02.02.2024 | 3,16 | 3,22 | 3,05 | 3,12 | -3,70% | 1.423.275,00 |
| 01.02.2024 | 3,18 | 3,35 | 3,12 | 3,24 | 2,21% | 1.864.896,00 |
| 31.01.2024 | 3,22 | 3,45 | 3,17 | 3,17 | -6,49% | 3.125.752,00 |
| 30.01.2024 | 3,49 | 3,54 | 3,33 | 3,39 | -2,31% | 1.817.480,00 |
| 29.01.2024 | 3,40 | 3,54 | 3,20 | 3,47 | 3,89% | 3.111.197,00 |
| 26.01.2024 | 3,24 | 3,34 | 3,15 | 3,34 | 7,74% | 3.217.148,00 |
| 25.01.2024 | 2,98 | 3,10 | 2,97 | 3,10 | 3,33% | 2.075.465,00 |
| 24.01.2024 | 3,13 | 3,20 | 2,94 | 3,00 | -0,66% | 2.464.706,00 |
| 23.01.2024 | 3,02 | 3,13 | 3,01 | 3,02 | -3,51% | 1.311.969,00 |
| 22.01.2024 | 3,13 | 3,25 | 3,00 | 3,13 | -1,57% | 2.452.917,00 |
| 19.01.2024 | 3,16 | 3,20 | 2,97 | 3,18 | 0,32% | 3.045.174,00 |
| 18.01.2024 | 3,44 | 3,50 | 3,13 | 3,17 | -7,85% | 2.983.603,00 |
| 17.01.2024 | 3,45 | 3,50 | 3,40 | 3,44 | -2,82% | 1.465.415,00 |
| 16.01.2024 | 3,55 | 3,66 | 3,37 | 3,54 | -2,21% | 2.658.587,00 |
| 12.01.2024 | 3,95 | 4,01 | 3,61 | 3,62 | -10,84% | 4.057.963,00 |
| 11.01.2024 | 4,77 | 4,77 | 3,89 | 4,06 | -7,94% | 8.302.487,00 |
| 10.01.2024 | 4,12 | 4,56 | 4,01 | 4,41 | 5,00% | 4.667.125,00 |
| 09.01.2024 | 4,33 | 4,45 | 4,19 | 4,20 | -4,33% | 2.876.912,00 |
| 08.01.2024 | 4,22 | 4,50 | 3,94 | 4,39 | 5,78% | 4.260.426,00 |
| 05.01.2024 | 4,33 | 4,34 | 4,09 | 4,15 | -4,60% | 2.965.394,00 |
| 04.01.2024 | 4,39 | 4,60 | 4,23 | 4,35 | 1,16% | 3.252.068,00 |
| 03.01.2024 | 4,06 | 4,48 | 3,84 | 4,30 | -2,05% | 5.341.364,00 |
| 02.01.2024 | 5,04 | 5,07 | 4,38 | 4,39 | -3,09% | 5.877.451,00 |
| 29.12.2023 | 5,36 | 5,66 | 4,44 | 4,53 | -15,17% | 13.031.051,00 |
| 28.12.2023 | 5,46 | 5,65 | 5,17 | 5,34 | -6,64% | 9.974.303,00 |
| 27.12.2023 | 5,60 | 5,74 | 5,26 | 5,72 | 11,72% | 10.418.013,00 |
| 26.12.2023 | 5,06 | 5,25 | 4,87 | 5,12 | 0,20% | 4.953.361,00 |
| 22.12.2023 | 4,97 | 5,44 | 4,79 | 5,11 | 4,29% | 11.445.556,00 |
| 21.12.2023 | 4,42 | 4,90 | 4,28 | 4,90 | 17,79% | 7.462.472,00 |
| 20.12.2023 | 4,06 | 4,66 | 3,93 | 4,16 | 8,62% | 12.372.416,00 |
| 19.12.2023 | 3,99 | 4,32 | 3,68 | 3,83 | -0,78% | 9.317.848,00 |
| 18.12.2023 | 3,60 | 3,91 | 3,58 | 3,86 | 4,89% | 3.500.882,00 |
| 15.12.2023 | 3,50 | 3,69 | 3,45 | 3,68 | 2,51% | 5.129.413,00 |
| 14.12.2023 | 3,75 | 3,88 | 3,55 | 3,59 | -3,49% | 5.328.673,00 |
| 13.12.2023 | 3,41 | 3,72 | 3,29 | 3,72 | 9,09% | 3.143.484,00 |
| 12.12.2023 | 3,45 | 3,51 | 3,35 | 3,41 | 2,10% | 1.828.107,00 |
| 11.12.2023 | 3,95 | 3,99 | 3,32 | 3,34 | -20,48% | 4.151.087,00 |
| 08.12.2023 | 3,93 | 4,21 | 3,93 | 4,20 | 7,14% | 2.809.542,00 |
| 07.12.2023 | 3,77 | 4,04 | 3,76 | 3,92 | 1,82% | 1.636.942,00 |
| 06.12.2023 | 4,07 | 4,14 | 3,75 | 3,85 | -3,27% | 3.193.686,00 |