15,570$
-0,19%
Echtzeit-Aktienkurs AudioEye
Bid:
Ask:
Aktienkurse zur AudioEye Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 15,21 | 16,43 | 15,20 | 15,48 | -0,64% | 204.641,00 |
| 30.04.2024 | 15,50 | 16,35 | 15,03 | 15,58 | -0,32% | 196.777,00 |
| 29.04.2024 | 14,10 | 16,77 | 14,10 | 15,63 | 9,38% | 410.865,00 |
| 26.04.2024 | 14,74 | 15,00 | 14,05 | 14,29 | -3,77% | 129.925,00 |
| 25.04.2024 | 14,05 | 15,03 | 13,75 | 14,85 | 2,91% | 361.386,00 |
| 24.04.2024 | 16,18 | 16,22 | 14,28 | 14,43 | 6,49% | 484.951,00 |
| 23.04.2024 | 11,90 | 13,84 | 11,90 | 13,55 | 13,20% | 212.247,00 |
| 22.04.2024 | 11,76 | 12,52 | 11,25 | 11,97 | -4,01% | 297.943,00 |
| 19.04.2024 | 12,88 | 13,69 | 12,34 | 12,47 | -4,44% | 168.555,00 |
| 18.04.2024 | 12,46 | 13,75 | 12,07 | 13,05 | 4,74% | 226.747,00 |
| 17.04.2024 | 13,11 | 13,39 | 11,90 | 12,46 | -4,74% | 136.161,00 |
| 16.04.2024 | 13,13 | 13,38 | 12,53 | 13,08 | -1,21% | 101.830,00 |
| 15.04.2024 | 13,78 | 14,16 | 12,70 | 13,24 | -3,85% | 214.460,00 |
| 12.04.2024 | 14,76 | 14,85 | 13,28 | 13,77 | -6,58% | 187.830,00 |
| 11.04.2024 | 13,00 | 15,31 | 12,53 | 14,74 | 12,52% | 397.043,00 |
| 10.04.2024 | 12,05 | 13,34 | 12,04 | 13,10 | 8,53% | 395.694,00 |
| 09.04.2024 | 9,51 | 12,84 | 9,47 | 12,07 | 28,40% | 681.241,00 |
| 08.04.2024 | 9,05 | 9,69 | 8,44 | 9,40 | 2,73% | 81.028,00 |
| 05.04.2024 | 9,89 | 9,89 | 9,05 | 9,15 | -6,92% | 82.091,00 |
| 04.04.2024 | 10,17 | 10,42 | 9,69 | 9,83 | -2,67% | 62.190,00 |
| 03.04.2024 | 9,35 | 10,29 | 9,25 | 10,10 | 6,32% | 68.058,00 |
| 02.04.2024 | 9,50 | 9,64 | 9,13 | 9,50 | -1,96% | 75.805,00 |
| 01.04.2024 | 10,11 | 10,24 | 9,35 | 9,69 | -3,20% | 176.608,00 |
| 28.03.2024 | 10,30 | 10,30 | 9,58 | 10,01 | -3,19% | 69.722,00 |
| 27.03.2024 | 10,33 | 10,59 | 9,81 | 10,34 | -0,86% | 89.786,00 |
| 26.03.2024 | 11,02 | 11,02 | 10,30 | 10,43 | -4,49% | 113.530,00 |
| 25.03.2024 | 10,86 | 11,35 | 10,75 | 10,92 | 1,49% | 182.543,00 |
| 22.03.2024 | 10,82 | 11,07 | 10,00 | 10,76 | -0,28% | 164.285,00 |
| 21.03.2024 | 10,25 | 11,10 | 10,21 | 10,79 | 6,31% | 253.651,00 |
| 20.03.2024 | 9,42 | 10,25 | 9,40 | 10,15 | 6,95% | 121.798,00 |
| 19.03.2024 | 9,00 | 9,49 | 8,81 | 9,49 | 5,09% | 64.036,00 |
| 18.03.2024 | 8,75 | 9,13 | 8,51 | 9,03 | 3,20% | 106.873,00 |
| 15.03.2024 | 8,24 | 8,95 | 8,14 | 8,75 | 5,04% | 111.464,00 |
| 14.03.2024 | 8,62 | 9,18 | 8,02 | 8,33 | -3,48% | 116.141,00 |
| 13.03.2024 | 8,60 | 9,00 | 8,40 | 8,63 | 0,76% | 88.351,00 |
| 12.03.2024 | 8,70 | 8,80 | 8,40 | 8,57 | -1,62% | 112.506,00 |
| 11.03.2024 | 8,10 | 9,25 | 7,88 | 8,71 | 7,49% | 226.327,00 |
| 08.03.2024 | 8,17 | 8,18 | 7,84 | 8,10 | -0,37% | 71.391,00 |
| 07.03.2024 | 8,40 | 8,40 | 7,69 | 8,13 | 18,34% | 334.200,00 |
| 06.03.2024 | 7,24 | 7,59 | 6,58 | 6,87 | 2,38% | 104.365,00 |
| 05.03.2024 | 7,97 | 8,05 | 6,61 | 6,71 | -15,28% | 68.596,00 |
| 04.03.2024 | 7,61 | 7,99 | 7,56 | 7,92 | 5,60% | 61.952,00 |
| 01.03.2024 | 7,41 | 7,65 | 7,18 | 7,50 | 2,46% | 56.245,00 |
| 29.02.2024 | 7,19 | 7,50 | 6,91 | 7,32 | 3,83% | 53.843,00 |
| 28.02.2024 | 6,82 | 7,20 | 6,61 | 7,05 | 2,92% | 68.237,00 |
| 27.02.2024 | 6,86 | 7,32 | 6,80 | 6,85 | 1,63% | 91.749,00 |
| 26.02.2024 | 6,30 | 6,94 | 6,30 | 6,74 | 6,98% | 47.271,00 |
| 23.02.2024 | 5,99 | 6,33 | 5,89 | 6,30 | 6,24% | 30.420,00 |
| 22.02.2024 | 5,82 | 5,99 | 5,68 | 5,93 | 5,14% | 17.486,00 |
| 21.02.2024 | 5,85 | 5,93 | 5,64 | 5,64 | -5,05% | 10.096,00 |
| 20.02.2024 | 5,95 | 5,95 | 5,79 | 5,94 | -1,00% | 13.884,00 |
| 16.02.2024 | 5,70 | 6,10 | 5,63 | 6,00 | 5,63% | 38.908,00 |
| 15.02.2024 | 5,39 | 5,72 | 5,33 | 5,68 | 6,97% | 29.087,00 |
| 14.02.2024 | 5,40 | 5,41 | 5,25 | 5,31 | 0,57% | 11.074,00 |
| 13.02.2024 | 5,35 | 5,40 | 5,11 | 5,28 | -4,17% | 24.064,00 |
| 12.02.2024 | 5,39 | 5,58 | 5,33 | 5,51 | 3,38% | 24.938,00 |
| 09.02.2024 | 5,23 | 5,58 | 4,99 | 5,33 | 3,60% | 49.482,00 |
| 08.02.2024 | 4,72 | 5,20 | 4,52 | 5,15 | 10,17% | 27.229,00 |
| 07.02.2024 | 4,95 | 5,00 | 4,66 | 4,67 | -4,11% | 28.926,00 |
| 06.02.2024 | 5,21 | 5,23 | 4,85 | 4,87 | -5,80% | 38.483,00 |
| 05.02.2024 | 5,28 | 5,28 | 5,17 | 5,17 | -1,90% | 11.961,00 |
| 02.02.2024 | 5,48 | 5,48 | 5,16 | 5,27 | -2,77% | 32.394,00 |
| 01.02.2024 | 5,26 | 5,42 | 5,12 | 5,42 | 3,24% | 36.690,00 |
| 31.01.2024 | 5,08 | 5,33 | 4,87 | 5,25 | 2,14% | 25.604,00 |
| 30.01.2024 | 5,15 | 5,25 | 5,04 | 5,14 | -0,58% | 10.423,00 |
| 29.01.2024 | 5,29 | 5,32 | 5,11 | 5,17 | -1,90% | 15.517,00 |
| 26.01.2024 | 5,10 | 5,34 | 5,10 | 5,27 | 4,77% | 24.764,00 |
| 25.01.2024 | 5,13 | 5,18 | 5,02 | 5,03 | -1,95% | 20.483,00 |
| 24.01.2024 | 5,20 | 5,30 | 5,02 | 5,13 | -0,39% | 41.340,00 |
| 23.01.2024 | 5,22 | 5,27 | 5,15 | 5,15 | -1,15% | 20.105,00 |
| 22.01.2024 | 5,25 | 5,29 | 5,03 | 5,21 | 1,17% | 38.087,00 |
| 19.01.2024 | 5,30 | 5,39 | 5,02 | 5,15 | -2,28% | 54.962,00 |
| 18.01.2024 | 5,30 | 5,40 | 5,20 | 5,27 | 2,13% | 17.740,00 |
| 17.01.2024 | 5,06 | 5,37 | 5,03 | 5,16 | 1,98% | 27.971,00 |
| 16.01.2024 | 5,02 | 5,11 | 5,00 | 5,06 | 1,40% | 47.646,00 |
| 12.01.2024 | 4,60 | 4,99 | 4,60 | 4,99 | 8,48% | 40.974,00 |
| 11.01.2024 | 4,64 | 4,67 | 4,60 | 4,60 | -0,86% | 13.119,00 |
| 10.01.2024 | 4,67 | 4,67 | 4,59 | 4,64 | 0,43% | 11.021,00 |
| 09.01.2024 | 4,56 | 4,70 | 4,56 | 4,62 | 1,54% | 16.413,00 |
| 08.01.2024 | 4,54 | 4,63 | 4,54 | 4,55 | 0,66% | 17.793,00 |
| 05.01.2024 | 4,98 | 5,00 | 4,52 | 4,52 | -9,42% | 28.130,00 |
| 04.01.2024 | 4,70 | 4,99 | 4,70 | 4,99 | 7,54% | 31.373,00 |
| 03.01.2024 | 4,91 | 4,93 | 4,61 | 4,64 | -3,53% | 27.049,00 |
| 02.01.2024 | 5,34 | 5,34 | 4,75 | 4,81 | -11,25% | 44.462,00 |
| 29.12.2023 | 5,14 | 5,43 | 5,14 | 5,42 | 4,23% | 45.183,00 |
| 28.12.2023 | 5,12 | 5,28 | 5,03 | 5,20 | 1,56% | 44.493,00 |
| 27.12.2023 | 4,49 | 5,18 | 4,46 | 5,12 | 14,03% | 55.339,00 |
| 26.12.2023 | 4,26 | 4,59 | 4,26 | 4,49 | 6,15% | 44.578,00 |
| 22.12.2023 | 4,17 | 4,27 | 4,09 | 4,23 | 0,71% | 34.035,00 |
| 21.12.2023 | 4,17 | 4,29 | 4,06 | 4,20 | 4,74% | 43.965,00 |
| 20.12.2023 | 4,14 | 4,24 | 4,01 | 4,01 | -3,14% | 18.888,00 |
| 19.12.2023 | 4,18 | 4,18 | 4,05 | 4,14 | 0,49% | 47.738,00 |
| 18.12.2023 | 4,11 | 4,29 | 4,08 | 4,12 | 0,00% | 19.499,00 |
| 15.12.2023 | 4,19 | 4,31 | 4,12 | 4,12 | -2,60% | 38.659,00 |
| 14.12.2023 | 4,26 | 4,41 | 4,22 | 4,23 | -1,28% | 41.178,00 |
| 13.12.2023 | 4,20 | 4,40 | 4,18 | 4,29 | 4,26% | 46.636,00 |
| 12.12.2023 | 4,10 | 4,20 | 4,10 | 4,11 | 1,23% | 59.942,00 |
| 11.12.2023 | 4,21 | 4,30 | 4,05 | 4,06 | -5,58% | 80.866,00 |
| 08.12.2023 | 4,34 | 4,48 | 4,21 | 4,30 | -3,80% | 18.033,00 |
| 07.12.2023 | 4,50 | 4,60 | 4,46 | 4,47 | -0,56% | 7.645,00 |