9,120$
-0,87%
Echtzeit-Aktienkurs Avid Bioservices Inc.
Bid:
Ask:
Aktienkurse zur Avid Bioservices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 9,21 | 9,87 | 9,04 | 9,12 | -0,87% | 2.295.448,00 |
| 16.05.2024 | 9,23 | 9,47 | 8,90 | 9,20 | -0,54% | 790.408,00 |
| 15.05.2024 | 9,45 | 9,76 | 9,11 | 9,25 | 0,54% | 1.340.740,00 |
| 14.05.2024 | 8,91 | 9,34 | 8,84 | 9,20 | 4,43% | 1.734.926,00 |
| 13.05.2024 | 8,72 | 9,00 | 8,67 | 8,81 | 1,61% | 1.079.514,00 |
| 10.05.2024 | 8,25 | 8,74 | 8,04 | 8,67 | 6,51% | 1.009.478,00 |
| 09.05.2024 | 8,43 | 8,43 | 7,96 | 8,14 | -2,86% | 801.473,00 |
| 08.05.2024 | 8,66 | 8,80 | 8,30 | 8,38 | -4,34% | 1.006.587,00 |
| 07.05.2024 | 8,43 | 8,79 | 8,28 | 8,76 | 4,04% | 1.308.108,00 |
| 06.05.2024 | 8,34 | 8,49 | 8,17 | 8,42 | 2,06% | 346.768,00 |
| 03.05.2024 | 8,31 | 8,45 | 8,11 | 8,25 | 0,49% | 1.300.201,00 |
| 02.05.2024 | 7,80 | 8,32 | 7,58 | 8,21 | 7,32% | 1.588.872,00 |
| 01.05.2024 | 7,61 | 7,85 | 7,47 | 7,65 | 0,13% | 975.634,00 |
| 30.04.2024 | 7,40 | 7,83 | 7,25 | 7,64 | 1,06% | 905.784,00 |
| 29.04.2024 | 7,41 | 7,84 | 7,14 | 7,56 | 2,86% | 1.434.661,00 |
| 26.04.2024 | 7,34 | 7,68 | 7,29 | 7,35 | 0,41% | 1.268.426,00 |
| 25.04.2024 | 6,74 | 7,40 | 6,71 | 7,32 | 7,17% | 1.914.486,00 |
| 24.04.2024 | 6,68 | 6,89 | 6,65 | 6,83 | 2,40% | 1.274.037,00 |
| 23.04.2024 | 6,39 | 6,77 | 6,32 | 6,67 | 4,06% | 578.589,00 |
| 22.04.2024 | 6,42 | 6,66 | 6,31 | 6,41 | 0,31% | 370.180,00 |
| 19.04.2024 | 6,49 | 6,59 | 6,23 | 6,39 | -2,14% | 793.712,00 |
| 18.04.2024 | 6,64 | 6,83 | 6,51 | 6,53 | -2,68% | 490.991,00 |
| 17.04.2024 | 7,31 | 7,59 | 6,70 | 6,71 | -7,45% | 1.151.789,00 |
| 16.04.2024 | 6,79 | 7,33 | 6,71 | 7,25 | 6,62% | 684.887,00 |
| 15.04.2024 | 6,78 | 6,95 | 6,74 | 6,80 | 0,89% | 633.614,00 |
| 12.04.2024 | 6,86 | 6,96 | 6,61 | 6,74 | -2,53% | 785.636,00 |
| 11.04.2024 | 6,99 | 7,09 | 6,68 | 6,92 | 0,07% | 460.155,00 |
| 10.04.2024 | 6,74 | 7,06 | 6,53 | 6,91 | -3,89% | 1.156.677,00 |
| 09.04.2024 | 6,56 | 7,21 | 6,56 | 7,19 | 8,28% | 929.128,00 |
| 08.04.2024 | 6,33 | 6,67 | 6,33 | 6,64 | 4,73% | 428.839,00 |
| 05.04.2024 | 6,27 | 6,69 | 6,14 | 6,34 | -0,16% | 956.044,00 |
| 04.04.2024 | 6,64 | 6,75 | 6,33 | 6,35 | -3,64% | 670.748,00 |
| 03.04.2024 | 6,31 | 6,67 | 6,20 | 6,59 | 3,13% | 1.182.783,00 |
| 02.04.2024 | 6,21 | 6,55 | 6,14 | 6,39 | -0,39% | 790.536,00 |
| 01.04.2024 | 6,62 | 6,69 | 6,26 | 6,42 | -4,25% | 1.609.331,00 |
| 28.03.2024 | 6,95 | 7,11 | 6,67 | 6,70 | -3,87% | 701.792,00 |
| 27.03.2024 | 6,89 | 7,00 | 6,51 | 6,97 | 2,50% | 540.002,00 |
| 26.03.2024 | 6,98 | 7,05 | 6,68 | 6,80 | -0,44% | 855.209,00 |
| 25.03.2024 | 6,72 | 6,97 | 6,67 | 6,83 | 1,49% | 709.427,00 |
| 22.03.2024 | 6,83 | 6,91 | 6,62 | 6,73 | -1,91% | 778.600,00 |
| 21.03.2024 | 7,24 | 7,34 | 6,85 | 6,86 | -3,23% | 1.491.853,00 |
| 20.03.2024 | 6,99 | 7,14 | 6,82 | 7,09 | 1,00% | 995.375,00 |
| 19.03.2024 | 6,50 | 7,06 | 6,50 | 7,02 | 6,04% | 1.332.269,00 |
| 18.03.2024 | 6,29 | 6,70 | 6,18 | 6,62 | 5,25% | 1.669.826,00 |
| 15.03.2024 | 5,98 | 6,36 | 5,98 | 6,29 | 3,28% | 3.605.898,00 |
| 14.03.2024 | 6,24 | 6,42 | 6,02 | 6,09 | -2,56% | 1.367.892,00 |
| 13.03.2024 | 6,20 | 6,35 | 5,99 | 6,25 | -1,88% | 2.124.769,00 |
| 12.03.2024 | 6,58 | 6,59 | 6,29 | 6,37 | -2,00% | 1.209.553,00 |
| 11.03.2024 | 6,65 | 6,77 | 6,48 | 6,50 | -3,13% | 1.839.103,00 |
| 08.03.2024 | 6,07 | 6,82 | 5,96 | 6,71 | 10,00% | 3.061.120,00 |
| 07.03.2024 | 6,05 | 6,61 | 5,90 | 6,10 | -30,60% | 14.982.998,00 |
| 06.03.2024 | 8,48 | 8,83 | 8,42 | 8,79 | 5,90% | 482.753,00 |
| 05.03.2024 | 7,84 | 8,40 | 7,72 | 8,30 | 3,88% | 457.503,00 |
| 04.03.2024 | 8,41 | 8,45 | 7,91 | 7,99 | -3,03% | 563.167,00 |
| 01.03.2024 | 7,76 | 8,28 | 7,70 | 8,24 | 7,29% | 1.080.207,00 |
| 29.02.2024 | 8,03 | 8,10 | 7,53 | 7,68 | -2,04% | 1.297.947,00 |
| 28.02.2024 | 8,00 | 8,16 | 7,74 | 7,84 | -3,74% | 1.093.159,00 |
| 27.02.2024 | 8,11 | 8,30 | 7,95 | 8,15 | 1,18% | 635.529,00 |
| 26.02.2024 | 7,68 | 8,10 | 7,62 | 8,05 | 4,01% | 850.112,00 |
| 23.02.2024 | 7,98 | 8,08 | 7,58 | 7,74 | -3,01% | 554.019,00 |
| 22.02.2024 | 7,36 | 8,05 | 7,36 | 7,98 | 7,84% | 910.753,00 |
| 21.02.2024 | 7,36 | 7,42 | 7,17 | 7,40 | -0,54% | 589.620,00 |
| 20.02.2024 | 7,38 | 7,62 | 7,20 | 7,44 | -0,80% | 680.675,00 |
| 16.02.2024 | 7,55 | 7,61 | 7,33 | 7,50 | -2,47% | 908.114,00 |
| 15.02.2024 | 7,74 | 7,93 | 7,48 | 7,69 | 1,05% | 1.339.848,00 |
| 14.02.2024 | 6,88 | 7,69 | 6,81 | 7,61 | 14,09% | 1.006.631,00 |
| 13.02.2024 | 6,98 | 7,17 | 6,52 | 6,67 | -10,11% | 881.177,00 |
| 12.02.2024 | 6,65 | 7,45 | 6,65 | 7,42 | 10,42% | 900.193,00 |
| 09.02.2024 | 6,67 | 6,83 | 6,52 | 6,72 | 1,51% | 599.261,00 |
| 08.02.2024 | 6,13 | 6,68 | 6,09 | 6,62 | 7,64% | 761.589,00 |
| 07.02.2024 | 6,52 | 6,64 | 6,14 | 6,15 | -5,67% | 669.826,00 |
| 06.02.2024 | 6,25 | 6,55 | 6,19 | 6,52 | 4,15% | 565.790,00 |
| 05.02.2024 | 6,06 | 6,47 | 6,05 | 6,26 | 0,97% | 689.215,00 |
| 02.02.2024 | 6,42 | 6,46 | 6,02 | 6,20 | -6,06% | 1.379.224,00 |
| 01.02.2024 | 6,83 | 6,89 | 6,54 | 6,60 | -2,37% | 901.069,00 |
| 31.01.2024 | 6,81 | 7,18 | 6,75 | 6,76 | -2,17% | 832.365,00 |
| 30.01.2024 | 7,25 | 7,30 | 6,89 | 6,91 | -5,99% | 959.848,00 |
| 29.01.2024 | 6,76 | 7,40 | 6,51 | 7,35 | 8,57% | 858.031,00 |
| 26.01.2024 | 6,98 | 7,55 | 6,76 | 6,77 | -2,31% | 1.215.055,00 |
| 25.01.2024 | 6,69 | 6,95 | 6,54 | 6,93 | 5,00% | 746.740,00 |
| 24.01.2024 | 6,82 | 6,82 | 6,45 | 6,60 | -1,79% | 634.084,00 |
| 23.01.2024 | 6,72 | 6,90 | 6,35 | 6,72 | 1,97% | 1.055.763,00 |
| 22.01.2024 | 6,30 | 6,60 | 6,07 | 6,59 | 6,29% | 927.784,00 |
| 19.01.2024 | 6,11 | 6,26 | 5,98 | 6,20 | 1,47% | 707.037,00 |
| 18.01.2024 | 6,32 | 6,32 | 5,96 | 6,11 | -2,71% | 776.768,00 |
| 17.01.2024 | 5,96 | 6,29 | 5,95 | 6,28 | 1,95% | 735.420,00 |
| 16.01.2024 | 6,17 | 6,32 | 5,96 | 6,16 | -2,07% | 846.052,00 |
| 12.01.2024 | 6,77 | 6,96 | 6,25 | 6,29 | -6,88% | 859.863,00 |
| 11.01.2024 | 6,72 | 6,89 | 6,48 | 6,76 | 4,40% | 1.356.547,00 |
| 10.01.2024 | 6,17 | 6,48 | 6,11 | 6,47 | 2,86% | 720.576,00 |
| 09.01.2024 | 6,53 | 6,54 | 6,25 | 6,29 | -5,27% | 700.844,00 |
| 08.01.2024 | 6,00 | 6,65 | 5,93 | 6,64 | 10,67% | 820.583,00 |
| 05.01.2024 | 6,04 | 6,15 | 5,65 | 6,00 | -2,28% | 941.564,00 |
| 04.01.2024 | 5,88 | 6,25 | 5,85 | 6,14 | 4,96% | 838.332,00 |
| 03.01.2024 | 6,28 | 6,35 | 5,85 | 5,85 | -8,02% | 971.325,00 |
| 02.01.2024 | 6,39 | 6,72 | 6,31 | 6,36 | -2,15% | 1.176.861,00 |
| 29.12.2023 | 6,80 | 6,86 | 6,33 | 6,50 | -4,27% | 970.191,00 |
| 28.12.2023 | 6,74 | 6,91 | 6,58 | 6,79 | 0,59% | 1.425.574,00 |
| 27.12.2023 | 6,71 | 6,81 | 6,59 | 6,75 | 1,66% | 910.346,00 |
| 26.12.2023 | 6,60 | 6,80 | 6,45 | 6,64 | 2,00% | 1.298.635,00 |