Avidbank Holdings, Inc. AVBH
NASDAQ · Vereinigte Staaten · Finanzen
$31,26+0,32 (+1,03 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $31,26 | +1,03 % | $31,23 | $31,73 | $31,18 | 68,60K |
| 2026-10-01 | $30,94 | -0,16 % | $30,95 | $31,26 | $30,57 | 71,20K |
| 2026-09-30 | $30,99 | -0,77 % | $31,25 | $31,44 | $30,83 | 60,70K |
| 2026-09-29 | $31,23 | -0,57 % | $31,43 | $31,63 | $31,15 | 34,90K |
| 2026-09-28 | $31,41 | 0,00 % | $31,41 | $31,65 | $31,33 | 44,70K |
| 2026-09-25 | $31,41 | +0,67 % | $31,26 | $31,74 | $31,26 | 46,90K |
| 2026-09-24 | $31,20 | +0,26 % | $31,39 | $31,59 | $31,11 | 72,00K |
| 2026-09-23 | $31,12 | -2,14 % | $31,75 | $31,80 | $31,10 | 53,30K |
| 2026-09-22 | $31,80 | +1,60 % | $31,51 | $31,92 | $31,31 | 99,10K |
| 2026-09-21 | $31,30 | -0,32 % | $31,43 | $31,67 | $31,30 | 46,00K |
| 2026-09-18 | $31,40 | +0,10 % | $31,28 | $31,60 | $31,20 | 249,10K |
| 2026-09-17 | $31,37 | +0,06 % | $31,62 | $31,67 | $31,24 | 34,10K |
| 2026-09-16 | $31,35 | -1,48 % | $31,86 | $32,00 | $31,09 | 58,20K |
| 2026-09-15 | $31,82 | +0,63 % | $31,66 | $31,86 | $31,58 | 46,80K |
| 2026-09-14 | $31,62 | +0,16 % | $31,65 | $31,98 | $31,54 | 78,00K |
| 2026-09-11 | $31,57 | -0,09 % | $31,84 | $32,13 | $31,51 | 34,20K |
| 2026-09-10 | $31,60 | +0,60 % | $31,37 | $31,72 | $31,37 | 59,90K |
| 2026-09-09 | $31,41 | -0,91 % | $31,41 | $31,72 | $31,25 | 65,70K |
| 2026-09-08 | $31,70 | -0,69 % | $31,93 | $32,25 | $31,65 | 56,60K |
| 2026-09-04 | $31,92 | +0,69 % | $31,89 | $32,30 | $31,61 | 81,30K |
| 2026-09-03 | $31,70 | +0,48 % | $31,73 | $32,09 | $31,63 | 70,90K |
| 2026-09-02 | $31,55 | +1,12 % | $31,22 | $31,70 | $31,20 | 130,70K |
| 2026-09-01 | $31,20 | -0,76 % | $31,41 | $31,82 | $31,12 | 59,60K |
| 2026-08-31 | $31,44 | -0,69 % | $31,68 | $31,91 | $31,35 | 61,90K |
| 2026-08-28 | $31,66 | -0,63 % | $31,86 | $32,39 | $31,65 | 40,00K |
| 2026-08-27 | $31,86 | +0,35 % | $31,61 | $32,25 | $31,35 | 69,10K |
| 2026-08-26 | $31,75 | -0,16 % | $31,93 | $32,16 | $31,63 | 58,70K |
| 2026-08-25 | $31,80 | -1,09 % | $32,16 | $32,40 | $31,69 | 60,00K |
| 2026-08-24 | $32,15 | +0,22 % | $32,07 | $32,77 | $32,07 | 34,20K |
| 2026-08-21 | $32,08 | -0,22 % | $32,44 | $32,83 | $32,02 | 47,70K |
| 2026-08-20 | $32,15 | +0,28 % | $31,92 | $32,25 | $31,87 | 35,20K |
| 2026-08-19 | $32,06 | -1,96 % | $32,94 | $33,13 | $32,00 | 43,60K |
| 2026-08-18 | $32,70 | +0,15 % | $32,77 | $33,15 | $32,59 | 70,10K |
| 2026-08-17 | $32,65 | -0,70 % | $32,85 | $33,13 | $32,58 | 51,60K |
| 2026-08-14 | $32,88 | 0,00 % | $33,02 | $33,24 | $32,81 | 55,20K |
| 2026-08-13 | $32,88 | +0,15 % | $32,95 | $33,25 | $32,86 | 105,20K |
| 2026-08-12 | $32,83 | +0,49 % | $32,70 | $33,01 | $32,60 | 55,00K |
| 2026-08-11 | $32,67 | +1,05 % | $32,44 | $32,81 | $32,44 | 41,30K |
| 2026-08-10 | $32,33 | -0,83 % | $32,61 | $32,73 | $32,05 | 55,80K |
| 2026-08-07 | $32,60 | 0,00 % | $32,75 | $32,90 | $32,50 | 42,50K |
| 2026-08-06 | $32,60 | -0,34 % | $32,93 | $32,93 | $32,55 | 38,90K |
| 2026-08-05 | $32,71 | -0,12 % | $32,86 | $33,44 | $32,60 | 64,00K |
| 2026-08-04 | $32,75 | +0,06 % | $32,63 | $33,18 | $32,63 | 71,90K |
| 2026-08-03 | $32,73 | +0,37 % | $32,87 | $33,53 | $32,65 | 106,30K |
| 2026-07-31 | $32,61 | -0,76 % | $33,02 | $33,93 | $32,44 | 141,10K |
| 2026-07-30 | $32,86 | +0,46 % | $32,89 | $34,05 | $32,80 | 154,90K |
| 2026-07-29 | $32,71 | +0,31 % | $32,65 | $33,14 | $32,50 | 137,60K |
| 2026-07-28 | $32,61 | +1,40 % | $32,41 | $32,85 | $32,40 | 169,20K |
| 2026-07-27 | $32,16 | +0,94 % | $32,25 | $32,95 | $32,08 | 186,60K |
| 2026-07-24 | $31,86 | 0,00 % | $31,49 | $32,40 | $30,18 | 98,00K |
| 2026-07-23 | $31,86 | +0,19 % | $31,74 | $32,01 | $31,29 | 96,90K |
| 2026-07-22 | $31,80 | -1,70 % | $32,31 | $32,77 | $31,75 | 112,20K |
| 2026-07-21 | $32,35 | +0,53 % | $32,05 | $32,49 | $31,95 | 84,70K |
| 2026-07-20 | $32,18 | -0,16 % | $32,23 | $33,56 | $31,80 | 95,90K |
| 2026-07-17 | $32,23 | -1,56 % | $32,62 | $32,90 | $31,95 | 107,80K |
| 2026-07-16 | $32,74 | +1,80 % | $32,33 | $32,95 | $32,21 | 209,10K |
| 2026-07-15 | $32,16 | +0,16 % | $32,12 | $32,82 | $32,12 | 176,20K |
| 2026-07-14 | $32,11 | -0,56 % | $32,31 | $32,90 | $32,09 | 135,70K |
| 2026-07-13 | $32,29 | +0,53 % | $32,27 | $32,72 | $32,10 | 255,30K |
| 2026-07-10 | $32,12 | 0,00 % | $32,10 | $32,65 | $32,03 | 249,90K |
| 2026-07-09 | $32,12 | -0,06 % | $32,14 | $32,66 | $32,06 | 62,40K |
| 2026-07-08 | $32,14 | -0,62 % | $32,31 | $32,63 | $31,82 | 129,20K |
| 2026-07-07 | $32,34 | -1,34 % | $32,86 | $33,07 | $32,21 | 153,30K |
| 2026-07-06 | $32,78 | -0,55 % | $33,24 | $33,80 | $32,59 | 112,70K |
| 2026-07-02 | $32,96 | -1,64 % | $33,61 | $34,18 | $32,72 | 102,30K |
| 2026-07-01 | $33,51 | +1,45 % | $33,25 | $33,71 | $33,01 | 121,20K |
| 2026-06-30 | $33,03 | +1,04 % | $32,69 | $33,17 | $32,60 | 129,80K |
| 2026-06-29 | $32,69 | -0,03 % | $32,77 | $33,17 | $32,66 | 234,10K |
| 2026-06-26 | $32,70 | -0,03 % | $32,81 | $33,42 | $32,43 | 1,15M |
| 2026-06-25 | $32,71 | +0,65 % | $32,46 | $33,03 | $32,36 | 137,60K |
| 2026-06-24 | $32,50 | -0,61 % | $32,90 | $33,52 | $32,44 | 262,30K |
| 2026-06-23 | $32,70 | +2,03 % | $32,05 | $32,90 | $32,05 | 204,20K |
| 2026-06-22 | $32,05 | +0,28 % | $31,94 | $32,45 | $31,94 | 81,50K |
| 2026-06-18 | $31,96 | +0,66 % | $32,08 | $32,43 | $31,70 | 99,90K |
| 2026-06-17 | $31,75 | -1,09 % | $32,11 | $32,54 | $31,52 | 98,70K |
| 2026-06-16 | $32,10 | +0,28 % | $32,25 | $32,63 | $32,05 | 72,70K |
| 2026-06-15 | $32,01 | -1,54 % | $32,75 | $32,98 | $31,92 | 68,10K |
| 2026-06-12 | $32,51 | +1,78 % | $32,00 | $32,84 | $32,00 | 78,10K |
| 2026-06-11 | $31,94 | +0,16 % | $32,00 | $32,20 | $31,61 | 121,60K |
| 2026-06-10 | $31,89 | +0,25 % | $31,81 | $32,34 | $31,81 | 97,40K |
| 2026-06-09 | $31,81 | +1,43 % | $31,42 | $32,50 | $31,40 | 132,10K |
| 2026-06-08 | $31,36 | +0,61 % | $31,20 | $31,69 | $31,20 | 97,50K |
| 2026-06-05 | $31,17 | +0,94 % | $30,88 | $31,45 | $30,85 | 171,90K |
| 2026-06-04 | $30,88 | +1,25 % | $30,94 | $31,49 | $30,86 | 81,30K |
| 2026-06-03 | $30,50 | -1,71 % | $30,93 | $31,18 | $30,50 | 66,90K |
| 2026-06-02 | $31,03 | +1,21 % | $30,70 | $31,12 | $30,65 | 76,20K |
| 2026-06-01 | $30,66 | -0,39 % | $30,62 | $31,00 | $30,41 | 52,20K |
| 2026-05-29 | $30,78 | +0,03 % | $30,76 | $31,24 | $30,62 | 96,50K |
| 2026-05-28 | $30,77 | +0,20 % | $30,66 | $30,98 | $30,45 | 71,20K |
| 2026-05-27 | $30,71 | +0,82 % | $30,48 | $31,03 | $30,48 | 82,10K |