1,200$
1,27%
Echtzeit-Aktienkurs AVROBIO
Bid:
Ask:
Aktienkurse zur AVROBIO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,18 | 1,22 | 1,18 | 1,21 | 2,11% | 204.967,00 |
| 25.04.2024 | 1,20 | 1,20 | 1,17 | 1,19 | -0,42% | 95.451,00 |
| 24.04.2024 | 1,19 | 1,21 | 1,19 | 1,19 | -1,65% | 348.448,00 |
| 23.04.2024 | 1,20 | 1,23 | 1,18 | 1,21 | 0,41% | 53.884,00 |
| 22.04.2024 | 1,18 | 1,22 | 1,18 | 1,21 | 0,42% | 52.091,00 |
| 19.04.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -4,00% | 39.507,00 |
| 18.04.2024 | 1,24 | 1,26 | 1,22 | 1,25 | 2,46% | 34.477,00 |
| 17.04.2024 | 1,25 | 1,27 | 1,20 | 1,22 | -3,17% | 202.227,00 |
| 16.04.2024 | 1,25 | 1,27 | 1,24 | 1,26 | 0,00% | 183.424,00 |
| 15.04.2024 | 1,28 | 1,28 | 1,24 | 1,26 | -0,79% | 203.318,00 |
| 12.04.2024 | 1,24 | 1,29 | 1,24 | 1,27 | -0,78% | 56.543,00 |
| 11.04.2024 | 1,25 | 1,29 | 1,25 | 1,28 | 2,40% | 140.077,00 |
| 10.04.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -0,79% | 80.927,00 |
| 09.04.2024 | 1,26 | 1,28 | 1,24 | 1,26 | -0,79% | 90.952,00 |
| 08.04.2024 | 1,26 | 1,27 | 1,23 | 1,27 | 0,00% | 107.635,00 |
| 05.04.2024 | 1,31 | 1,31 | 1,25 | 1,27 | -3,05% | 83.205,00 |
| 04.04.2024 | 1,30 | 1,31 | 1,27 | 1,31 | 0,77% | 158.405,00 |
| 03.04.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 0,78% | 149.528,00 |
| 02.04.2024 | 1,25 | 1,29 | 1,22 | 1,29 | 0,78% | 131.866,00 |
| 01.04.2024 | 1,28 | 1,30 | 1,26 | 1,28 | 0,00% | 58.958,00 |
| 28.03.2024 | 1,26 | 1,30 | 1,25 | 1,28 | 1,59% | 104.197,00 |
| 27.03.2024 | 1,25 | 1,27 | 1,22 | 1,26 | 0,00% | 423.615,00 |
| 26.03.2024 | 1,25 | 1,27 | 1,22 | 1,26 | 3,28% | 68.477,00 |
| 25.03.2024 | 1,21 | 1,25 | 1,15 | 1,22 | -4,69% | 812.323,00 |
| 22.03.2024 | 1,25 | 1,29 | 1,23 | 1,28 | 1,59% | 46.202,00 |
| 21.03.2024 | 1,26 | 1,28 | 1,23 | 1,26 | -0,79% | 75.971,00 |
| 20.03.2024 | 1,26 | 1,29 | 1,24 | 1,27 | 0,79% | 183.178,00 |
| 19.03.2024 | 1,29 | 1,30 | 1,25 | 1,26 | -2,33% | 60.161,00 |
| 18.03.2024 | 1,28 | 1,30 | 1,27 | 1,29 | -0,77% | 301.704,00 |
| 15.03.2024 | 1,25 | 1,31 | 1,20 | 1,30 | 2,36% | 493.543,00 |
| 14.03.2024 | 1,27 | 1,29 | 1,25 | 1,27 | -1,93% | 119.258,00 |
| 13.03.2024 | 1,27 | 1,30 | 1,25 | 1,30 | 1,17% | 173.512,00 |
| 12.03.2024 | 1,32 | 1,32 | 1,27 | 1,28 | -1,16% | 112.495,00 |
| 11.03.2024 | 1,26 | 1,32 | 1,26 | 1,30 | -1,15% | 153.914,00 |
| 08.03.2024 | 1,31 | 1,33 | 1,28 | 1,31 | 0,00% | 58.869,00 |
| 07.03.2024 | 1,34 | 1,34 | 1,28 | 1,31 | -1,50% | 365.885,00 |
| 06.03.2024 | 1,29 | 1,33 | 1,27 | 1,33 | 2,31% | 75.672,00 |
| 05.03.2024 | 1,32 | 1,33 | 1,27 | 1,30 | -0,38% | 45.831,00 |
| 04.03.2024 | 1,34 | 1,35 | 1,20 | 1,31 | -1,88% | 125.445,00 |
| 01.03.2024 | 1,29 | 1,36 | 1,29 | 1,33 | 0,00% | 178.040,00 |
| 29.02.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 0,76% | 162.254,00 |
| 28.02.2024 | 1,33 | 1,33 | 1,30 | 1,32 | 0,76% | 323.099,00 |
| 27.02.2024 | 1,35 | 1,35 | 1,28 | 1,31 | 0,77% | 261.231,00 |
| 26.02.2024 | 1,28 | 1,34 | 1,28 | 1,30 | 1,56% | 270.198,00 |
| 23.02.2024 | 1,26 | 1,31 | 1,26 | 1,28 | -1,54% | 115.199,00 |
| 22.02.2024 | 1,30 | 1,31 | 1,28 | 1,30 | 0,00% | 127.634,00 |
| 21.02.2024 | 1,29 | 1,31 | 1,28 | 1,30 | -1,52% | 276.899,00 |
| 20.02.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 2,33% | 845.591,00 |
| 16.02.2024 | 1,28 | 1,32 | 1,26 | 1,29 | -0,77% | 279.999,00 |
| 15.02.2024 | 1,28 | 1,31 | 1,25 | 1,30 | 0,78% | 345.149,00 |
| 14.02.2024 | 1,28 | 1,30 | 1,27 | 1,29 | -0,77% | 234.923,00 |
| 13.02.2024 | 1,27 | 1,32 | 1,19 | 1,30 | -0,76% | 697.510,00 |
| 12.02.2024 | 1,30 | 1,32 | 1,27 | 1,31 | -0,76% | 468.342,00 |
| 09.02.2024 | 1,29 | 1,32 | 1,28 | 1,32 | 0,76% | 231.588,00 |
| 08.02.2024 | 1,29 | 1,33 | 1,27 | 1,31 | -0,76% | 139.300,00 |
| 07.02.2024 | 1,31 | 1,32 | 1,27 | 1,32 | 0,76% | 139.455,00 |
| 06.02.2024 | 1,31 | 1,32 | 1,27 | 1,31 | 1,16% | 210.280,00 |
| 05.02.2024 | 1,20 | 1,31 | 1,20 | 1,30 | 1,17% | 494.118,00 |
| 02.02.2024 | 1,27 | 1,28 | 1,21 | 1,28 | 0,79% | 272.414,00 |
| 01.02.2024 | 1,25 | 1,28 | 1,25 | 1,27 | 1,60% | 288.413,00 |
| 31.01.2024 | 1,17 | 1,27 | 1,15 | 1,25 | 8,70% | 1.374.943,00 |
| 30.01.2024 | 1,01 | 1,20 | 1,01 | 1,15 | -16,06% | 4.448.079,00 |
| 29.01.2024 | 1,34 | 1,37 | 1,33 | 1,37 | 0,74% | 58.904,00 |
| 26.01.2024 | 1,35 | 1,37 | 1,32 | 1,36 | 1,49% | 45.456,00 |
| 25.01.2024 | 1,35 | 1,37 | 1,32 | 1,34 | 0,75% | 40.172,00 |
| 24.01.2024 | 1,32 | 1,35 | 1,30 | 1,33 | 0,00% | 64.082,00 |
| 23.01.2024 | 1,31 | 1,36 | 1,30 | 1,33 | 1,53% | 148.719,00 |
| 22.01.2024 | 1,34 | 1,35 | 1,30 | 1,31 | -1,50% | 88.427,00 |
| 19.01.2024 | 1,35 | 1,38 | 1,29 | 1,33 | -0,75% | 76.769,00 |
| 18.01.2024 | 1,35 | 1,38 | 1,32 | 1,34 | 0,00% | 39.554,00 |
| 17.01.2024 | 1,32 | 1,36 | 1,32 | 1,34 | 0,00% | 430.624,00 |
| 16.01.2024 | 1,39 | 1,39 | 1,32 | 1,34 | -4,96% | 371.459,00 |
| 12.01.2024 | 1,41 | 1,46 | 1,39 | 1,41 | -0,70% | 89.895,00 |
| 11.01.2024 | 1,43 | 1,46 | 1,36 | 1,42 | -2,07% | 129.496,00 |
| 10.01.2024 | 1,44 | 1,48 | 1,41 | 1,45 | 1,40% | 367.814,00 |
| 09.01.2024 | 1,45 | 1,47 | 1,40 | 1,43 | -1,38% | 356.813,00 |
| 08.01.2024 | 1,47 | 1,48 | 1,43 | 1,45 | -1,36% | 122.177,00 |
| 05.01.2024 | 1,47 | 1,49 | 1,46 | 1,47 | -0,68% | 100.790,00 |
| 04.01.2024 | 1,44 | 1,50 | 1,43 | 1,48 | 2,78% | 55.600,00 |
| 03.01.2024 | 1,44 | 1,52 | 1,41 | 1,44 | 0,00% | 406.722,00 |
| 02.01.2024 | 1,39 | 1,45 | 1,38 | 1,44 | 5,88% | 207.088,00 |
| 29.12.2023 | 1,41 | 1,42 | 1,36 | 1,36 | -4,23% | 157.811,00 |
| 28.12.2023 | 1,42 | 1,44 | 1,39 | 1,42 | 0,71% | 41.607,00 |
| 27.12.2023 | 1,38 | 1,44 | 1,38 | 1,41 | 1,44% | 144.447,00 |
| 26.12.2023 | 1,38 | 1,40 | 1,34 | 1,39 | 2,96% | 123.268,00 |
| 22.12.2023 | 1,38 | 1,40 | 1,35 | 1,35 | 0,75% | 136.979,00 |
| 21.12.2023 | 1,33 | 1,36 | 1,33 | 1,34 | 0,75% | 62.063,00 |
| 20.12.2023 | 1,32 | 1,35 | 1,30 | 1,33 | -1,48% | 77.897,00 |
| 19.12.2023 | 1,31 | 1,37 | 1,29 | 1,35 | 3,85% | 90.030,00 |
| 18.12.2023 | 1,31 | 1,35 | 1,30 | 1,30 | -4,41% | 95.755,00 |
| 15.12.2023 | 1,34 | 1,39 | 1,30 | 1,36 | 1,49% | 500.718,00 |
| 14.12.2023 | 1,38 | 1,38 | 1,33 | 1,34 | 0,00% | 70.197,00 |
| 13.12.2023 | 1,34 | 1,38 | 1,32 | 1,34 | 0,00% | 93.605,00 |
| 12.12.2023 | 1,32 | 1,36 | 1,31 | 1,34 | -0,74% | 76.178,00 |
| 11.12.2023 | 1,40 | 1,40 | 1,33 | 1,35 | -4,26% | 81.802,00 |
| 08.12.2023 | 1,40 | 1,43 | 1,36 | 1,41 | 2,17% | 124.910,00 |
| 07.12.2023 | 1,36 | 1,41 | 1,36 | 1,38 | 1,62% | 215.131,00 |
| 06.12.2023 | 1,38 | 1,38 | 1,34 | 1,36 | -0,51% | 89.430,00 |
| 05.12.2023 | 1,32 | 1,38 | 1,30 | 1,37 | 3,53% | 123.437,00 |
| 04.12.2023 | 1,28 | 1,35 | 1,28 | 1,32 | 2,20% | 158.934,00 |