Börse:
4,360$
-5,01%
Echtzeit-Aktienkurs Aware Inc.
Bid:
4,360$
Ask:
4,360$
Aktienkurse zur Aware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 4,36 | 4,36 | 4,06 | 4,10 | -4,99% | 5.362,00 |
| 03.03.2021 | 4,61 | 4,71 | 4,30 | 4,31 | -5,27% | 9.748,00 |
| 02.03.2021 | 4,68 | 4,79 | 4,50 | 4,55 | 0,00% | 8.176,00 |
| 01.03.2021 | 4,44 | 4,65 | 4,40 | 4,55 | 2,02% | 4.040,00 |
| 26.02.2021 | 4,62 | 4,68 | 4,46 | 4,46 | -2,41% | 4.704,00 |
| 25.02.2021 | 4,70 | 4,81 | 4,55 | 4,57 | -3,38% | 5.769,00 |
| 24.02.2021 | 4,66 | 4,80 | 4,66 | 4,73 | 0,85% | 11.762,00 |
| 23.02.2021 | 4,81 | 4,81 | 4,57 | 4,69 | -2,29% | 14.637,00 |
| 22.02.2021 | 4,75 | 4,95 | 4,75 | 4,80 | -2,24% | 8.800,00 |
| 19.02.2021 | 4,95 | 5,07 | 4,87 | 4,91 | 0,51% | 16.641,00 |
| 18.02.2021 | 4,88 | 5,10 | 4,75 | 4,89 | 1,35% | 21.353,00 |
| 17.02.2021 | 4,89 | 4,90 | 4,72 | 4,82 | -1,23% | 10.927,00 |
| 16.02.2021 | 4,97 | 5,00 | 4,81 | 4,88 | 0,27% | 29.237,00 |
| 12.02.2021 | 4,80 | 4,88 | 4,65 | 4,87 | 1,19% | 24.498,00 |
| 11.02.2021 | 5,04 | 5,15 | 4,76 | 4,81 | -1,84% | 62.170,00 |
| 10.02.2021 | 5,21 | 5,55 | 4,51 | 4,90 | -18,06% | 131.482,00 |
| 09.02.2021 | 6,20 | 6,51 | 5,77 | 5,98 | 11,15% | 118.826,00 |
| 08.02.2021 | 4,92 | 5,44 | 4,92 | 5,38 | 14,23% | 60.449,00 |
| 05.02.2021 | 4,61 | 4,72 | 4,56 | 4,71 | 4,43% | 53.161,00 |
| 04.02.2021 | 4,44 | 4,62 | 4,39 | 4,51 | 2,04% | 7.914,00 |
| 03.02.2021 | 4,01 | 4,48 | 4,01 | 4,42 | 9,41% | 21.749,00 |
| 02.02.2021 | 3,98 | 4,07 | 3,98 | 4,04 | 2,02% | 4.232,00 |
| 01.02.2021 | 4,01 | 4,01 | 3,83 | 3,96 | -1,25% | 12.842,00 |
| 29.01.2021 | 4,05 | 4,15 | 3,97 | 4,01 | -0,74% | 3.966,00 |
| 28.01.2021 | 4,26 | 4,32 | 3,86 | 4,04 | -3,81% | 12.822,00 |
| 27.01.2021 | 4,32 | 4,32 | 4,08 | 4,20 | -3,67% | 20.635,00 |
| 26.01.2021 | 4,40 | 4,44 | 4,33 | 4,36 | 0,46% | 20.374,00 |
| 25.01.2021 | 4,34 | 4,34 | 4,23 | 4,34 | 1,64% | 8.411,00 |
| 22.01.2021 | 4,25 | 4,27 | 4,23 | 4,27 | -0,47% | 3.743,00 |
| 21.01.2021 | 4,35 | 4,35 | 4,26 | 4,29 | -1,38% | 3.866,00 |
| 20.01.2021 | 4,45 | 4,69 | 4,35 | 4,35 | -1,36% | 18.611,00 |
| 19.01.2021 | 4,50 | 4,50 | 4,38 | 4,41 | -0,68% | 6.687,00 |
| 15.01.2021 | 4,46 | 4,50 | 4,36 | 4,44 | 1,14% | 19.813,00 |
| 14.01.2021 | 4,35 | 4,50 | 4,35 | 4,39 | 2,09% | 11.966,00 |
| 13.01.2021 | 3,98 | 4,34 | 3,98 | 4,30 | 8,31% | 11.673,00 |
| 12.01.2021 | 3,95 | 4,03 | 3,95 | 3,97 | 0,51% | 3.790,00 |
| 11.01.2021 | 4,00 | 4,00 | 3,94 | 3,95 | -2,71% | 3.929,00 |
| 08.01.2021 | 4,04 | 4,11 | 3,80 | 4,06 | 2,01% | 10.474,00 |
| 07.01.2021 | 3,57 | 4,02 | 3,57 | 3,98 | 11,48% | 16.681,00 |
| 06.01.2021 | 3,53 | 3,60 | 3,37 | 3,57 | 2,88% | 7.053,00 |
| 05.01.2021 | 3,41 | 3,51 | 3,41 | 3,47 | 1,76% | 2.159,00 |
| 04.01.2021 | 3,56 | 3,56 | 3,41 | 3,41 | -2,57% | 3.402,00 |
| 31.12.2020 | 3,41 | 3,50 | 3,40 | 3,50 | 0,57% | 6.881,00 |
| 30.12.2020 | 3,56 | 3,60 | 3,42 | 3,48 | -1,69% | 13.089,00 |
| 29.12.2020 | 3,43 | 3,54 | 3,43 | 3,54 | 1,43% | 2.673,00 |
| 28.12.2020 | 3,60 | 3,60 | 3,49 | 3,49 | -1,41% | 2.749,00 |
| 24.12.2020 | 3,53 | 3,54 | 3,53 | 3,54 | -0,56% | 879,00 |
| 23.12.2020 | 3,50 | 3,62 | 3,43 | 3,56 | 1,71% | 10.097,00 |
| 22.12.2020 | 3,65 | 3,65 | 3,33 | 3,50 | -3,85% | 11.475,00 |
| 21.12.2020 | 3,53 | 3,70 | 3,53 | 3,64 | 4,30% | 11.906,00 |
| 18.12.2020 | 3,60 | 3,60 | 3,49 | 3,49 | -2,79% | 23.581,00 |
| 17.12.2020 | 3,50 | 3,60 | 3,45 | 3,59 | 4,36% | 2.800,00 |
| 16.12.2020 | 3,60 | 3,60 | 3,44 | 3,44 | -3,37% | 638,00 |
| 15.12.2020 | 3,58 | 3,58 | 3,55 | 3,56 | 0,85% | 1.390,00 |
| 14.12.2020 | 3,60 | 3,60 | 3,50 | 3,53 | -1,40% | 9.220,00 |
| 11.12.2020 | 3,46 | 3,58 | 3,42 | 3,58 | 1,70% | 2.136,00 |
| 10.12.2020 | 3,52 | 3,55 | 3,50 | 3,52 | -0,28% | 2.285,00 |
| 09.12.2020 | 3,54 | 3,57 | 3,49 | 3,53 | 0,86% | 4.918,00 |
| 08.12.2020 | 3,42 | 3,52 | 3,39 | 3,50 | 2,34% | 2.775,00 |
| 07.12.2020 | 3,47 | 3,48 | 3,30 | 3,42 | 0,00% | 10.774,00 |
| 04.12.2020 | 3,34 | 3,42 | 3,34 | 3,42 | 2,09% | 3.591,00 |
| 03.12.2020 | 3,20 | 3,47 | 3,18 | 3,35 | 4,69% | 9.369,00 |
| 02.12.2020 | 3,14 | 3,20 | 3,13 | 3,20 | 2,24% | 2.528,00 |
| 01.12.2020 | 3,06 | 3,13 | 3,06 | 3,13 | 1,95% | 1.356,00 |
| 30.11.2020 | 3,10 | 3,12 | 3,06 | 3,07 | -1,29% | 1.520,00 |
| 27.11.2020 | 3,13 | 3,13 | 3,03 | 3,11 | 0,00% | 974,00 |
| 25.11.2020 | 3,11 | 3,11 | 3,00 | 3,11 | 0,32% | 5.808,00 |
| 24.11.2020 | 3,07 | 3,11 | 3,07 | 3,10 | 2,99% | 9.717,00 |
| 23.11.2020 | 2,72 | 3,10 | 2,72 | 3,01 | 11,90% | 82.788,00 |
| 20.11.2020 | 2,71 | 2,71 | 2,66 | 2,69 | 0,37% | 1.751,00 |
| 19.11.2020 | 2,68 | 2,77 | 2,62 | 2,68 | -1,83% | 14.087,00 |
| 18.11.2020 | 2,79 | 2,98 | 2,65 | 2,73 | 5,00% | 76.929,00 |
| 17.11.2020 | 2,67 | 2,67 | 2,58 | 2,60 | -0,38% | 1.370,00 |
| 16.11.2020 | 2,68 | 2,69 | 2,59 | 2,61 | -2,61% | 8.873,00 |
| 13.11.2020 | 2,66 | 2,68 | 2,66 | 2,68 | 0,37% | 750,00 |
| 12.11.2020 | 2,70 | 2,72 | 2,65 | 2,67 | -1,11% | 11.341,00 |
| 11.11.2020 | 2,72 | 2,72 | 2,70 | 2,70 | -0,37% | 2.141,00 |
| 10.11.2020 | 2,65 | 2,72 | 2,65 | 2,71 | 1,12% | 1.588,00 |
| 09.11.2020 | 2,60 | 2,68 | 2,60 | 2,68 | 1,52% | 1.213,00 |
| 06.11.2020 | 2,62 | 2,64 | 2,62 | 2,64 | -0,75% | 1.227,00 |
| 05.11.2020 | 2,67 | 2,67 | 2,61 | 2,66 | -2,21% | 489,00 |
| 04.11.2020 | 2,57 | 2,72 | 2,57 | 2,72 | 4,82% | 4.521,00 |
| 03.11.2020 | 2,65 | 2,72 | 2,54 | 2,60 | -1,70% | 20.842,00 |
| 02.11.2020 | 2,69 | 2,69 | 2,55 | 2,64 | 0,00% | 28.020,00 |
| 30.10.2020 | 2,63 | 2,80 | 2,54 | 2,64 | -0,75% | 152.819,00 |
| 29.10.2020 | 2,70 | 2,70 | 2,56 | 2,66 | 0,00% | 12.093,00 |
| 28.10.2020 | 2,62 | 2,81 | 2,59 | 2,66 | 1,14% | 72.572,00 |
| 27.10.2020 | 2,60 | 2,70 | 2,60 | 2,63 | 2,73% | 10.197,00 |
| 26.10.2020 | 2,64 | 2,65 | 2,56 | 2,56 | -1,92% | 12.388,00 |
| 23.10.2020 | 2,65 | 2,70 | 2,61 | 2,61 | 0,00% | 8.649,00 |
| 22.10.2020 | 2,64 | 2,66 | 2,61 | 2,61 | -1,14% | 6.392,00 |
| 21.10.2020 | 2,61 | 2,70 | 2,61 | 2,64 | 0,00% | 7.008,00 |
| 20.10.2020 | 2,68 | 2,69 | 2,62 | 2,64 | 1,15% | 9.397,00 |
| 19.10.2020 | 2,65 | 2,67 | 2,61 | 2,61 | -2,61% | 4.920,00 |
| 16.10.2020 | 2,65 | 2,71 | 2,65 | 2,68 | -1,11% | 1.755,00 |
| 15.10.2020 | 2,68 | 2,75 | 2,68 | 2,71 | 1,50% | 5.770,00 |
| 14.10.2020 | 2,73 | 2,75 | 2,67 | 2,67 | -1,84% | 5.371,00 |
| 13.10.2020 | 2,69 | 2,76 | 2,65 | 2,72 | 0,74% | 8.476,00 |
| 12.10.2020 | 2,67 | 2,75 | 2,66 | 2,70 | 0,37% | 10.439,00 |
| 09.10.2020 | 2,80 | 2,82 | 2,66 | 2,69 | -1,47% | 69.564,00 |