Deutsche Märkte geschlossen

Avalon Holdings Corporation (AWX)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,2499+0,2199 (+10,83%)
Ab 11:46AM EDT. Markt geöffnet.
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20242,05002,25002,05002,24992,24991.593
06. Mai 20242,25002,25002,03002,03002,03001.800
03. Mai 20242,17002,23002,17002,23002,2300500
02. Mai 20242,11002,14002,11002,14002,14001.200
01. Mai 20242,00002,15002,00002,04002,040017.100
30. Apr. 20242,17002,20002,17002,18002,18004.700
29. Apr. 20242,06002,18002,06002,17002,1700900
26. Apr. 20242,16002,16002,16002,16002,16001.300
25. Apr. 20242,17002,20002,17002,20002,20001.500
24. Apr. 20242,20002,20002,20002,20002,2000300
23. Apr. 20242,26002,26002,26002,26002,2600300
22. Apr. 20242,28002,32002,16002,16002,16007.500
19. Apr. 20242,20002,26002,20002,26002,2600700
18. Apr. 20242,21002,28002,21002,22002,22002.100
17. Apr. 20242,20002,30002,20002,30002,3000500
16. Apr. 20242,20002,22002,20002,22002,2200700
15. Apr. 20242,21002,31002,21002,22002,22002.100
12. Apr. 20242,20002,27002,20002,27002,2700800
11. Apr. 20242,21002,21002,21002,21002,2100-
10. Apr. 20242,29002,29002,21002,21002,2100900
09. Apr. 20242,20002,35002,20002,28002,28002.800
08. Apr. 20242,35002,35002,35002,35002,3500400
05. Apr. 20242,20002,38002,20002,31002,31001.200
04. Apr. 20242,20002,41002,20002,32002,32003.600
03. Apr. 20242,27002,32002,22002,32002,32004.200
02. Apr. 20242,40002,40002,23002,32002,32003.100
01. Apr. 20242,24002,31002,24002,31002,31001.500
28. März 20242,40002,40002,23002,23002,2300700
27. März 20242,24002,25002,23002,23002,23001.500
26. März 20242,40002,40002,21002,25002,25008.000
25. März 20242,47002,54002,39002,40002,40008.000
22. März 20242,25002,44002,25002,42002,42009.200
21. März 20242,50002,58002,38002,52002,52008.100
20. März 20242,44002,44002,36002,40002,40005.300
19. März 20242,25002,25002,25002,25002,2500700
18. März 20242,36002,42002,32002,32002,32004.000
15. März 20242,25002,40002,25002,40002,40007.100
14. März 20242,42002,42002,41002,41002,4100400
13. März 20242,32002,37002,32002,32002,32001.900
12. März 20242,25002,25002,25002,25002,2500600
11. März 20242,28002,42002,28002,42002,42005.000
08. März 20242,35002,36002,30002,36002,36003.800
07. März 20242,26002,35002,26002,35002,3500800
06. März 20242,41002,42002,38002,42002,420010.100
05. März 20242,38002,38002,38002,38002,3800400
04. März 20242,28002,28002,28002,28002,2800300
01. März 20242,27002,30002,27002,30002,3000800
29. Feb. 20242,27002,44002,27002,42002,42004.300
28. Feb. 20242,27002,51002,27002,44002,44005.800
27. Feb. 20242,33002,33002,33002,33002,3300300
26. Feb. 20242,19002,33002,19002,33002,3300500
23. Feb. 20242,35002,35002,35002,35002,3500500
22. Feb. 20242,31002,31002,19002,20002,20008.200
21. Feb. 20242,35002,35002,30002,30002,3000400
20. Feb. 20242,30002,36002,18002,35002,35003.300
16. Feb. 20242,16002,30002,16002,30002,30001.500
15. Feb. 20242,30002,36002,25002,30002,30003.600
14. Feb. 20242,25002,25002,15002,15002,1500200
13. Feb. 20242,18002,18002,18002,18002,1800300
12. Feb. 20242,25002,25002,25002,25002,2500500
09. Feb. 20242,19002,25002,14002,25002,25004.600
08. Feb. 20242,18002,18002,18002,18002,1800-
07. Feb. 20242,18002,18002,18002,18002,1800-
06. Feb. 20242,18002,18002,18002,18002,1800200
05. Feb. 20242,18002,18002,18002,18002,1800-
02. Feb. 20242,18002,18002,18002,18002,1800100
01. Feb. 20242,18002,18002,18002,18002,1800500
31. Jan. 20242,18002,18002,18002,18002,1800300
30. Jan. 20242,19002,19002,19002,19002,19001.100
29. Jan. 20242,18002,26002,18002,26002,2600600
26. Jan. 20242,16002,27002,16002,26002,26006.600
25. Jan. 20242,35002,35002,35002,35002,3500300
24. Jan. 20242,38002,38002,26002,26002,2600900
23. Jan. 20242,24002,24002,24002,24002,2400400
22. Jan. 20242,24002,24002,24002,24002,24001.800
19. Jan. 20242,25002,25002,16002,16002,16005.100
18. Jan. 20242,26002,36002,26002,34002,34007.000
17. Jan. 20242,26002,26002,26002,26002,2600-
16. Jan. 20242,15002,29002,15002,26002,2600900
12. Jan. 20242,17002,20002,17002,20002,20002.800
11. Jan. 20242,29002,29002,11002,11002,1100900
10. Jan. 20242,31002,31002,28002,31002,31001.500
09. Jan. 20242,32002,33002,30002,30002,30001.600
08. Jan. 20242,19002,32002,12002,32002,32002.100
05. Jan. 20242,25002,38002,24002,30002,30002.200
04. Jan. 20242,31002,38002,25002,37002,370011.200
03. Jan. 20242,35002,38002,26002,33002,330012.700
02. Jan. 20242,44002,47002,38002,38002,38009.800
29. Dez. 20232,33002,42002,33002,39002,390014.600
28. Dez. 20232,33002,36002,15002,36002,36007.400
27. Dez. 20232,14002,14002,14002,14002,1400500
26. Dez. 20232,23002,34002,19002,30002,30009.800
22. Dez. 20232,23002,28002,23002,28002,280010.200
21. Dez. 20232,13002,23002,13002,22002,220015.400
20. Dez. 20232,10002,15002,10002,15002,15001.800
19. Dez. 20232,17002,17002,09002,09002,0900300
18. Dez. 20232,31002,31002,10002,10002,10001.400
15. Dez. 20232,18002,19002,08002,19002,19001.300
14. Dez. 20232,19002,19002,19002,19002,1900300
13. Dez. 20232,31002,31002,19002,19002,1900800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...