80,620$
-13,76%
Echtzeit-Aktienkurs Avalara Inc.
Bid:
Ask:
Aktienkurse zur Avalara Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2022 | 93,47 | 93,50 | 93,46 | 93,48 | 0,03% | 5.760.070,00 |
| 17.10.2022 | 93,44 | 93,46 | 93,43 | 93,45 | 0,18% | 4.302.772,00 |
| 14.10.2022 | 93,35 | 93,39 | 93,28 | 93,28 | 0,61% | 4.925.580,00 |
| 13.10.2022 | 92,51 | 93,09 | 92,51 | 92,71 | 0,03% | 4.813.223,00 |
| 12.10.2022 | 92,48 | 92,87 | 92,42 | 92,68 | 0,36% | 2.688.937,00 |
| 11.10.2022 | 92,69 | 92,70 | 92,31 | 92,35 | -0,32% | 3.137.734,00 |
| 10.10.2022 | 92,62 | 92,83 | 92,41 | 92,65 | 0,00% | 3.074.228,00 |
| 07.10.2022 | 92,45 | 92,66 | 92,26 | 92,65 | 0,09% | 2.109.205,00 |
| 06.10.2022 | 92,58 | 92,75 | 92,45 | 92,57 | 0,08% | 1.892.357,00 |
| 05.10.2022 | 92,42 | 92,63 | 92,31 | 92,50 | -0,27% | 3.175.908,00 |
| 04.10.2022 | 92,57 | 92,84 | 92,50 | 92,75 | 0,38% | 3.159.518,00 |
| 03.10.2022 | 92,03 | 92,43 | 91,77 | 92,40 | 0,65% | 2.390.882,00 |
| 30.09.2022 | 91,80 | 92,46 | 91,78 | 91,80 | 0,08% | 3.149.872,00 |
| 29.09.2022 | 91,70 | 92,09 | 91,52 | 91,73 | -0,26% | 2.524.581,00 |
| 28.09.2022 | 91,29 | 92,19 | 91,29 | 91,97 | 0,56% | 3.122.110,00 |
| 27.09.2022 | 91,76 | 91,89 | 91,19 | 91,46 | 0,11% | 5.038.173,00 |
| 26.09.2022 | 92,15 | 92,42 | 91,36 | 91,36 | -0,80% | 4.503.065,00 |
| 23.09.2022 | 92,53 | 92,65 | 92,05 | 92,10 | -0,16% | 4.235.957,00 |
| 22.09.2022 | 92,35 | 92,57 | 92,24 | 92,25 | 0,03% | 2.100.244,00 |
| 21.09.2022 | 92,49 | 92,86 | 92,22 | 92,22 | 0,02% | 3.931.973,00 |
| 20.09.2022 | 92,41 | 92,59 | 92,17 | 92,20 | -0,42% | 2.539.300,00 |
| 19.09.2022 | 92,45 | 92,68 | 92,27 | 92,59 | -0,01% | 2.994.605,00 |
| 16.09.2022 | 92,60 | 92,75 | 92,28 | 92,60 | 0,01% | 3.645.064,00 |
| 15.09.2022 | 92,59 | 92,80 | 92,50 | 92,59 | -0,11% | 4.236.856,00 |
| 14.09.2022 | 92,84 | 92,84 | 92,51 | 92,69 | -0,01% | 3.620.380,00 |
| 13.09.2022 | 92,56 | 92,96 | 92,55 | 92,70 | -0,23% | 2.561.976,00 |
| 12.09.2022 | 92,00 | 92,96 | 92,00 | 92,91 | 1,00% | 4.324.660,00 |
| 09.09.2022 | 91,90 | 92,00 | 91,75 | 91,99 | 0,32% | 3.567.884,00 |
| 08.09.2022 | 91,87 | 92,10 | 91,65 | 91,70 | -0,23% | 5.871.693,00 |
| 07.09.2022 | 91,85 | 91,95 | 91,65 | 91,91 | 0,08% | 4.411.573,00 |
| 06.09.2022 | 91,96 | 91,96 | 91,52 | 91,84 | -0,15% | 5.111.385,00 |
| 02.09.2022 | 91,96 | 92,10 | 91,59 | 91,98 | 0,17% | 3.496.165,00 |
| 01.09.2022 | 91,71 | 91,95 | 91,34 | 91,82 | 0,25% | 3.983.614,00 |
| 31.08.2022 | 92,25 | 92,32 | 91,51 | 91,59 | -0,79% | 6.765.258,00 |
| 30.08.2022 | 91,74 | 92,34 | 91,34 | 92,32 | 0,92% | 8.923.716,00 |
| 29.08.2022 | 91,80 | 91,95 | 91,42 | 91,48 | -0,37% | 7.400.776,00 |
| 26.08.2022 | 92,20 | 92,20 | 91,81 | 91,82 | -0,44% | 8.092.379,00 |
| 25.08.2022 | 92,15 | 92,24 | 91,99 | 92,23 | 0,25% | 4.751.411,00 |
| 24.08.2022 | 92,04 | 92,19 | 91,98 | 92,00 | 0,11% | 8.075.630,00 |
| 23.08.2022 | 91,99 | 92,11 | 91,78 | 91,90 | -0,02% | 5.332.073,00 |
| 22.08.2022 | 91,80 | 92,03 | 91,76 | 91,92 | 0,12% | 3.722.136,00 |
| 19.08.2022 | 91,81 | 92,00 | 91,73 | 91,81 | 0,01% | 5.446.624,00 |
| 18.08.2022 | 92,07 | 92,07 | 91,70 | 91,80 | -0,05% | 6.600.130,00 |
| 17.08.2022 | 91,95 | 92,24 | 91,62 | 91,85 | -0,16% | 6.973.680,00 |
| 16.08.2022 | 92,00 | 92,35 | 91,85 | 92,00 | -0,07% | 6.140.489,00 |
| 15.08.2022 | 92,14 | 92,67 | 91,82 | 92,06 | -0,21% | 4.286.379,00 |
| 12.08.2022 | 91,94 | 92,28 | 91,55 | 92,25 | 0,65% | 10.471.696,00 |
| 11.08.2022 | 92,20 | 92,20 | 91,61 | 91,65 | -0,19% | 13.789.362,00 |
| 10.08.2022 | 91,86 | 92,77 | 91,72 | 91,82 | 0,05% | 13.697.304,00 |
| 09.08.2022 | 91,85 | 92,09 | 91,74 | 91,77 | -0,10% | 10.786.621,00 |
| 08.08.2022 | 92,00 | 92,40 | 91,73 | 91,86 | -3,86% | 25.253.925,00 |
| 05.08.2022 | 91,65 | 95,93 | 89,53 | 95,55 | 1,52% | 875.555,00 |
| 04.08.2022 | 92,52 | 94,51 | 91,74 | 94,12 | 1,75% | 667.103,00 |
| 03.08.2022 | 92,00 | 93,54 | 91,31 | 92,50 | 2,32% | 616.892,00 |
| 02.08.2022 | 86,46 | 91,23 | 86,46 | 90,40 | 2,63% | 527.782,00 |
| 01.08.2022 | 86,12 | 90,54 | 83,59 | 88,08 | 0,75% | 1.020.030,00 |
| 29.07.2022 | 86,00 | 87,78 | 84,77 | 87,42 | 0,17% | 602.675,00 |
| 28.07.2022 | 87,13 | 88,39 | 84,86 | 87,27 | -0,61% | 490.674,00 |
| 27.07.2022 | 85,17 | 88,29 | 85,14 | 87,81 | 5,77% | 292.553,00 |
| 26.07.2022 | 86,79 | 86,79 | 82,56 | 83,02 | -5,16% | 800.038,00 |
| 25.07.2022 | 88,48 | 88,48 | 85,49 | 87,54 | -2,05% | 453.067,00 |
| 22.07.2022 | 91,81 | 93,65 | 87,29 | 89,37 | -2,71% | 508.701,00 |
| 21.07.2022 | 90,31 | 92,39 | 89,49 | 91,86 | 0,56% | 404.833,00 |
| 20.07.2022 | 86,54 | 92,02 | 85,86 | 91,35 | 6,90% | 712.776,00 |
| 19.07.2022 | 84,18 | 85,58 | 82,12 | 85,45 | 3,10% | 493.506,00 |
| 18.07.2022 | 85,51 | 87,32 | 82,54 | 82,88 | -1,95% | 414.257,00 |
| 15.07.2022 | 82,89 | 84,72 | 80,94 | 84,53 | 3,92% | 772.601,00 |
| 14.07.2022 | 81,61 | 82,90 | 79,82 | 81,34 | -1,56% | 747.081,00 |
| 13.07.2022 | 80,80 | 85,19 | 80,49 | 82,63 | -0,96% | 884.456,00 |
| 12.07.2022 | 86,12 | 88,12 | 82,37 | 83,43 | -2,47% | 898.272,00 |
| 11.07.2022 | 87,18 | 87,73 | 83,85 | 85,54 | -2,42% | 712.019,00 |
| 08.07.2022 | 83,92 | 90,73 | 83,03 | 87,66 | 2,37% | 2.228.307,00 |
| 07.07.2022 | 73,53 | 87,19 | 73,50 | 85,63 | 16,44% | 5.027.491,00 |
| 06.07.2022 | 75,83 | 77,99 | 73,18 | 73,54 | -3,26% | 438.119,00 |
| 05.07.2022 | 70,36 | 76,56 | 69,67 | 76,02 | 6,41% | 762.454,00 |
| 01.07.2022 | 70,35 | 74,09 | 69,86 | 71,44 | 1,19% | 682.298,00 |
| 30.06.2022 | 72,55 | 72,55 | 67,72 | 70,60 | -3,74% | 1.052.590,00 |
| 29.06.2022 | 75,36 | 75,90 | 72,63 | 73,34 | -1,96% | 941.787,00 |
| 28.06.2022 | 79,91 | 82,06 | 74,70 | 74,81 | -7,31% | 897.923,00 |
| 27.06.2022 | 84,83 | 84,92 | 80,53 | 80,71 | -4,32% | 749.087,00 |
| 24.06.2022 | 81,24 | 84,44 | 80,86 | 84,35 | 5,24% | 938.838,00 |
| 23.06.2022 | 74,13 | 80,46 | 73,81 | 80,15 | 9,79% | 919.519,00 |
| 22.06.2022 | 69,85 | 74,59 | 69,85 | 73,00 | 3,11% | 1.181.200,00 |
| 21.06.2022 | 69,41 | 72,03 | 69,41 | 70,80 | 3,22% | 750.427,00 |
| 17.06.2022 | 68,27 | 71,09 | 67,63 | 68,59 | 0,82% | 1.420.494,00 |
| 16.06.2022 | 69,56 | 71,09 | 66,39 | 68,03 | -6,11% | 836.307,00 |
| 15.06.2022 | 71,15 | 73,41 | 70,10 | 72,46 | 3,87% | 1.069.838,00 |
| 14.06.2022 | 71,49 | 73,16 | 69,40 | 69,76 | -2,94% | 889.595,00 |
| 13.06.2022 | 76,00 | 76,92 | 71,40 | 71,87 | -9,68% | 1.156.887,00 |
| 10.06.2022 | 84,28 | 84,28 | 78,97 | 79,57 | -6,89% | 987.744,00 |
| 09.06.2022 | 87,55 | 88,98 | 84,78 | 85,46 | -3,65% | 1.027.554,00 |
| 08.06.2022 | 90,89 | 92,11 | 88,07 | 88,70 | -1,99% | 999.113,00 |
| 07.06.2022 | 87,91 | 92,87 | 87,43 | 90,50 | 0,62% | 675.212,00 |
| 06.06.2022 | 90,25 | 92,82 | 89,00 | 89,94 | 1,20% | 1.111.862,00 |
| 03.06.2022 | 88,44 | 90,26 | 86,48 | 88,87 | -1,53% | 609.612,00 |
| 02.06.2022 | 83,15 | 90,41 | 82,43 | 90,25 | 8,55% | 707.322,00 |
| 01.06.2022 | 85,90 | 87,36 | 82,92 | 83,14 | -1,81% | 736.923,00 |
| 31.05.2022 | 87,02 | 88,53 | 82,79 | 84,67 | -1,74% | 1.142.871,00 |
| 27.05.2022 | 82,49 | 86,36 | 82,49 | 86,17 | 5,94% | 695.573,00 |
| 26.05.2022 | 78,90 | 82,19 | 78,25 | 81,34 | 2,08% | 565.604,00 |