Börse:
3,390$
1,19%
Echtzeit-Aktienkurs Aware Inc.
Bid:
3,390$
Ask:
3,390$
Aktienkurse zur Aware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2021 | 3,41 | 3,46 | 3,36 | 3,36 | -0,88% | 316,00 |
| 05.05.2021 | 3,44 | 3,46 | 3,38 | 3,39 | 0,89% | 1.839,00 |
| 04.05.2021 | 3,40 | 3,45 | 3,33 | 3,36 | -2,33% | 1.457,00 |
| 03.05.2021 | 3,51 | 3,61 | 3,42 | 3,44 | -1,71% | 3.081,00 |
| 30.04.2021 | 3,61 | 3,63 | 3,50 | 3,50 | -2,78% | 4.893,00 |
| 29.04.2021 | 3,69 | 3,70 | 3,50 | 3,60 | -2,44% | 20.763,00 |
| 28.04.2021 | 3,82 | 3,89 | 3,64 | 3,69 | -0,27% | 63.486,00 |
| 27.04.2021 | 3,52 | 3,70 | 3,52 | 3,70 | 1,65% | 23.965,00 |
| 26.04.2021 | 3,44 | 3,64 | 3,43 | 3,64 | 7,41% | 4.681,00 |
| 23.04.2021 | 3,39 | 3,41 | 3,35 | 3,39 | 0,27% | 8.092,00 |
| 22.04.2021 | 3,32 | 3,43 | 3,30 | 3,38 | 1,81% | 3.671,00 |
| 21.04.2021 | 3,28 | 3,32 | 3,24 | 3,32 | 1,84% | 7.223,00 |
| 20.04.2021 | 3,36 | 3,47 | 3,23 | 3,26 | -2,69% | 3.014,00 |
| 19.04.2021 | 3,42 | 3,42 | 3,35 | 3,35 | -5,63% | 14.350,00 |
| 16.04.2021 | 3,60 | 3,60 | 3,49 | 3,55 | -1,93% | 6.464,00 |
| 15.04.2021 | 3,56 | 3,65 | 3,51 | 3,62 | 2,99% | 5.192,00 |
| 14.04.2021 | 3,55 | 3,62 | 3,50 | 3,52 | -0,57% | 2.340,00 |
| 13.04.2021 | 3,64 | 3,64 | 3,51 | 3,54 | -2,88% | 1.918,00 |
| 12.04.2021 | 3,65 | 3,66 | 3,55 | 3,64 | -0,27% | 29.909,00 |
| 09.04.2021 | 3,73 | 3,78 | 3,65 | 3,65 | -3,18% | 5.780,00 |
| 08.04.2021 | 3,76 | 3,83 | 3,69 | 3,77 | 2,17% | 6.558,00 |
| 07.04.2021 | 3,80 | 3,91 | 3,69 | 3,69 | -3,66% | 5.833,00 |
| 06.04.2021 | 3,81 | 3,85 | 3,74 | 3,83 | 1,94% | 3.994,00 |
| 05.04.2021 | 3,79 | 3,88 | 3,73 | 3,76 | 0,45% | 9.129,00 |
| 01.04.2021 | 3,72 | 3,79 | 3,72 | 3,74 | 2,47% | 4.351,00 |
| 31.03.2021 | 3,68 | 3,76 | 3,65 | 3,65 | 0,00% | 6.241,00 |
| 30.03.2021 | 3,70 | 3,76 | 3,65 | 3,65 | -1,88% | 6.492,00 |
| 29.03.2021 | 3,71 | 3,81 | 3,70 | 3,72 | -1,59% | 14.349,00 |
| 26.03.2021 | 3,78 | 3,96 | 3,73 | 3,78 | -0,26% | 4.781,00 |
| 25.03.2021 | 3,85 | 3,85 | 3,65 | 3,79 | -0,26% | 8.193,00 |
| 24.03.2021 | 3,98 | 4,01 | 3,76 | 3,80 | -3,80% | 6.314,00 |
| 23.03.2021 | 3,78 | 4,10 | 3,71 | 3,95 | 3,67% | 39.340,00 |
| 22.03.2021 | 3,78 | 3,90 | 3,76 | 3,81 | 0,00% | 9.580,00 |
| 19.03.2021 | 3,85 | 3,89 | 3,80 | 3,81 | -1,04% | 9.755,00 |
| 18.03.2021 | 3,93 | 4,05 | 3,82 | 3,85 | -2,53% | 6.624,00 |
| 17.03.2021 | 3,82 | 4,06 | 3,82 | 3,95 | 1,28% | 3.560,00 |
| 16.03.2021 | 4,09 | 4,09 | 3,90 | 3,90 | -3,47% | 5.124,00 |
| 15.03.2021 | 4,10 | 4,15 | 4,04 | 4,04 | -0,98% | 12.034,00 |
| 12.03.2021 | 4,10 | 4,21 | 4,05 | 4,08 | -1,69% | 6.736,00 |
| 11.03.2021 | 4,20 | 4,20 | 4,11 | 4,15 | -0,72% | 5.199,00 |
| 10.03.2021 | 4,12 | 4,25 | 4,05 | 4,18 | 1,46% | 6.536,00 |
| 09.03.2021 | 4,12 | 4,17 | 4,12 | 4,12 | 0,49% | 8.517,00 |
| 08.03.2021 | 4,00 | 4,23 | 4,00 | 4,10 | -1,91% | 3.060,00 |
| 05.03.2021 | 4,02 | 4,19 | 3,70 | 4,18 | 3,72% | 16.752,00 |
| 04.03.2021 | 4,36 | 4,36 | 4,01 | 4,03 | -6,50% | 17.074,00 |
| 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 |