1,705$
0,89%
Echtzeit-Aktienkurs Aware Inc.
Bid:
Ask:
Aktienkurse zur Aware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,71 | 1,71 | 1,65 | 1,69 | 0,30% | 21.893,00 |
| 17.04.2024 | 1,70 | 1,75 | 1,65 | 1,69 | -2,03% | 56.517,00 |
| 16.04.2024 | 1,62 | 1,74 | 1,60 | 1,72 | 5,52% | 40.627,00 |
| 15.04.2024 | 1,68 | 1,70 | 1,61 | 1,63 | -4,68% | 14.670,00 |
| 12.04.2024 | 1,77 | 1,79 | 1,68 | 1,71 | -3,12% | 24.859,00 |
| 11.04.2024 | 1,75 | 1,79 | 1,75 | 1,77 | 0,86% | 7.182,00 |
| 10.04.2024 | 1,83 | 1,83 | 1,75 | 1,75 | -3,85% | 19.566,00 |
| 09.04.2024 | 1,85 | 1,85 | 1,75 | 1,82 | 0,00% | 18.916,00 |
| 08.04.2024 | 1,80 | 1,83 | 1,76 | 1,82 | 1,11% | 41.615,00 |
| 05.04.2024 | 1,75 | 1,80 | 1,74 | 1,80 | 1,69% | 14.758,00 |
| 04.04.2024 | 1,81 | 1,85 | 1,73 | 1,77 | -3,80% | 40.907,00 |
| 03.04.2024 | 1,79 | 1,88 | 1,77 | 1,84 | 1,10% | 20.540,00 |
| 02.04.2024 | 1,83 | 1,83 | 1,76 | 1,82 | -0,55% | 51.061,00 |
| 01.04.2024 | 1,89 | 1,90 | 1,78 | 1,83 | -2,14% | 58.099,00 |
| 28.03.2024 | 1,76 | 1,89 | 1,76 | 1,87 | 2,75% | 24.744,00 |
| 27.03.2024 | 1,79 | 1,82 | 1,76 | 1,82 | 1,11% | 36.201,00 |
| 26.03.2024 | 1,84 | 1,86 | 1,79 | 1,80 | 1,12% | 20.553,00 |
| 25.03.2024 | 1,69 | 1,90 | 1,69 | 1,78 | 2,89% | 40.296,00 |
| 22.03.2024 | 1,81 | 1,87 | 1,70 | 1,73 | -2,81% | 19.354,00 |
| 21.03.2024 | 1,75 | 1,87 | 1,73 | 1,78 | 0,00% | 65.345,00 |
| 20.03.2024 | 1,77 | 1,85 | 1,77 | 1,78 | 0,00% | 106.472,00 |
| 19.03.2024 | 1,69 | 2,00 | 1,69 | 1,78 | 4,71% | 137.589,00 |
| 18.03.2024 | 1,80 | 1,80 | 1,65 | 1,70 | 2,41% | 134.752,00 |
| 15.03.2024 | 1,62 | 1,69 | 1,53 | 1,66 | 4,40% | 87.849,00 |
| 14.03.2024 | 1,64 | 1,66 | 1,53 | 1,59 | -0,62% | 128.367,00 |
| 13.03.2024 | 1,68 | 1,69 | 1,58 | 1,60 | -11,60% | 203.814,00 |
| 12.03.2024 | 1,80 | 1,89 | 1,76 | 1,81 | 4,62% | 69.536,00 |
| 11.03.2024 | 1,82 | 1,82 | 1,73 | 1,73 | -5,46% | 34.780,00 |
| 08.03.2024 | 1,94 | 1,94 | 1,79 | 1,83 | -6,63% | 33.469,00 |
| 07.03.2024 | 1,95 | 2,03 | 1,93 | 1,96 | -0,51% | 6.833,00 |
| 06.03.2024 | 1,96 | 2,04 | 1,96 | 1,97 | 1,03% | 59.548,00 |
| 05.03.2024 | 2,04 | 2,05 | 1,95 | 1,95 | -3,47% | 47.392,00 |
| 04.03.2024 | 2,01 | 2,06 | 1,97 | 2,02 | 2,54% | 36.176,00 |
| 01.03.2024 | 1,94 | 2,10 | 1,90 | 1,97 | 0,51% | 60.550,00 |
| 29.02.2024 | 1,90 | 2,01 | 1,90 | 1,96 | 2,08% | 20.190,00 |
| 28.02.2024 | 2,02 | 2,02 | 1,92 | 1,92 | -0,52% | 49.948,00 |
| 27.02.2024 | 1,97 | 2,05 | 1,93 | 1,93 | 2,12% | 135.805,00 |
| 26.02.2024 | 1,93 | 1,93 | 1,84 | 1,89 | 0,53% | 61.087,00 |
| 23.02.2024 | 1,87 | 1,90 | 1,85 | 1,88 | 1,62% | 4.026,00 |
| 22.02.2024 | 1,83 | 1,86 | 1,78 | 1,85 | -0,48% | 15.525,00 |
| 21.02.2024 | 1,84 | 1,91 | 1,78 | 1,86 | 1,03% | 29.619,00 |
| 20.02.2024 | 2,02 | 2,05 | 1,84 | 1,84 | -6,60% | 49.913,00 |
| 16.02.2024 | 1,96 | 1,97 | 1,90 | 1,97 | 1,04% | 31.260,00 |
| 15.02.2024 | 1,93 | 1,97 | 1,91 | 1,95 | 1,03% | 18.263,00 |
| 14.02.2024 | 1,82 | 1,95 | 1,82 | 1,93 | 9,04% | 40.757,00 |
| 13.02.2024 | 1,97 | 1,99 | 1,73 | 1,77 | -9,23% | 62.297,00 |
| 12.02.2024 | 1,89 | 2,06 | 1,87 | 1,95 | 8,94% | 288.190,00 |
| 09.02.2024 | 1,69 | 1,85 | 1,68 | 1,79 | 4,07% | 31.615,00 |
| 08.02.2024 | 1,71 | 1,76 | 1,69 | 1,72 | -0,58% | 4.048,00 |
| 07.02.2024 | 1,78 | 1,79 | 1,72 | 1,73 | -0,57% | 36.165,00 |
| 06.02.2024 | 1,72 | 1,82 | 1,69 | 1,74 | 3,57% | 35.087,00 |
| 05.02.2024 | 1,74 | 1,78 | 1,68 | 1,68 | -3,45% | 32.841,00 |
| 02.02.2024 | 1,80 | 1,81 | 1,72 | 1,74 | -0,57% | 52.607,00 |
| 01.02.2024 | 1,57 | 1,84 | 1,55 | 1,75 | 12,90% | 324.832,00 |
| 31.01.2024 | 1,52 | 1,58 | 1,52 | 1,55 | 0,00% | 17.711,00 |
| 30.01.2024 | 1,54 | 1,60 | 1,54 | 1,55 | 0,00% | 18.816,00 |
| 29.01.2024 | 1,53 | 1,59 | 1,53 | 1,55 | 0,00% | 59.461,00 |
| 26.01.2024 | 1,52 | 1,56 | 1,52 | 1,55 | 0,65% | 11.120,00 |
| 25.01.2024 | 1,55 | 1,57 | 1,51 | 1,54 | 0,00% | 17.886,00 |
| 24.01.2024 | 1,54 | 1,58 | 1,52 | 1,54 | 1,32% | 21.677,00 |
| 23.01.2024 | 1,61 | 1,67 | 1,52 | 1,52 | -2,56% | 19.449,00 |
| 22.01.2024 | 1,50 | 1,60 | 1,50 | 1,56 | 2,63% | 26.360,00 |
| 19.01.2024 | 1,57 | 1,58 | 1,51 | 1,52 | -1,30% | 7.914,00 |
| 18.01.2024 | 1,52 | 1,59 | 1,50 | 1,54 | 0,00% | 28.715,00 |
| 17.01.2024 | 1,56 | 1,59 | 1,52 | 1,54 | -3,14% | 24.857,00 |
| 16.01.2024 | 1,59 | 1,62 | 1,57 | 1,59 | -1,85% | 21.394,00 |
| 12.01.2024 | 1,62 | 1,64 | 1,54 | 1,62 | 0,00% | 20.430,00 |
| 11.01.2024 | 1,62 | 1,65 | 1,60 | 1,62 | 0,00% | 5.621,00 |
| 10.01.2024 | 1,63 | 1,64 | 1,53 | 1,62 | 1,89% | 47.400,00 |
| 09.01.2024 | 1,62 | 1,65 | 1,55 | 1,59 | -3,05% | 23.454,00 |
| 08.01.2024 | 1,59 | 1,65 | 1,57 | 1,64 | 3,80% | 13.722,00 |
| 05.01.2024 | 1,66 | 1,71 | 1,54 | 1,58 | -1,86% | 109.073,00 |
| 04.01.2024 | 1,74 | 1,74 | 1,61 | 1,61 | -6,94% | 43.934,00 |
| 03.01.2024 | 1,70 | 1,73 | 1,63 | 1,73 | 1,76% | 20.543,00 |
| 02.01.2024 | 1,62 | 1,75 | 1,62 | 1,70 | 2,41% | 58.367,00 |
| 29.12.2023 | 1,63 | 1,70 | 1,63 | 1,66 | -0,60% | 17.620,00 |
| 28.12.2023 | 1,62 | 1,68 | 1,62 | 1,67 | 2,45% | 75.897,00 |
| 27.12.2023 | 1,74 | 1,74 | 1,62 | 1,63 | -4,68% | 57.592,00 |
| 26.12.2023 | 1,73 | 1,77 | 1,70 | 1,71 | -1,16% | 93.795,00 |
| 22.12.2023 | 1,72 | 1,80 | 1,70 | 1,73 | 0,58% | 64.787,00 |
| 21.12.2023 | 1,66 | 1,77 | 1,65 | 1,72 | 6,17% | 75.651,00 |
| 20.12.2023 | 1,67 | 1,67 | 1,61 | 1,62 | -2,41% | 74.652,00 |
| 19.12.2023 | 1,58 | 1,67 | 1,55 | 1,66 | 7,79% | 75.793,00 |
| 18.12.2023 | 1,56 | 1,61 | 1,54 | 1,54 | 1,99% | 49.528,00 |
| 15.12.2023 | 1,57 | 1,62 | 1,51 | 1,51 | -6,79% | 35.663,00 |
| 14.12.2023 | 1,55 | 1,67 | 1,55 | 1,62 | 1,87% | 110.625,00 |
| 13.12.2023 | 1,51 | 1,62 | 1,51 | 1,59 | 3,94% | 18.528,00 |
| 12.12.2023 | 1,57 | 1,63 | 1,52 | 1,53 | -1,92% | 18.312,00 |
| 11.12.2023 | 1,63 | 1,63 | 1,56 | 1,56 | -4,29% | 19.599,00 |
| 08.12.2023 | 1,69 | 1,69 | 1,60 | 1,63 | 1,87% | 47.377,00 |
| 07.12.2023 | 1,64 | 1,64 | 1,58 | 1,60 | 0,63% | 7.359,00 |
| 06.12.2023 | 1,63 | 1,63 | 1,59 | 1,59 | -1,85% | 30.893,00 |
| 05.12.2023 | 1,66 | 1,66 | 1,60 | 1,62 | -0,61% | 11.696,00 |
| 04.12.2023 | 1,62 | 1,75 | 1,61 | 1,63 | 0,00% | 42.798,00 |
| 01.12.2023 | 1,60 | 1,63 | 1,60 | 1,63 | 0,62% | 10.512,00 |
| 30.11.2023 | 1,60 | 1,63 | 1,60 | 1,62 | 0,62% | 18.820,00 |
| 29.11.2023 | 1,62 | 1,62 | 1,60 | 1,61 | -1,23% | 31.161,00 |
| 28.11.2023 | 1,64 | 1,64 | 1,61 | 1,63 | 1,24% | 6.114,00 |
| 27.11.2023 | 1,60 | 1,67 | 1,59 | 1,61 | -4,73% | 21.670,00 |
| 24.11.2023 | 1,62 | 1,70 | 1,57 | 1,69 | 3,76% | 5.426,00 |