Aware, Inc. AWRE
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,07-0,05 (-4,46 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,07 | -4,46 % | $1,12 | $1,16 | $1,06 | 47,20K |
| 2026-09-30 | $1,12 | -2,61 % | $1,12 | $1,15 | $1,10 | 11,30K |
| 2026-09-29 | $1,15 | +4,55 % | $1,13 | $1,21 | $1,10 | 34,90K |
| 2026-09-28 | $1,10 | -6,78 % | $1,16 | $1,20 | $1,10 | 30,30K |
| 2026-09-25 | $1,18 | +4,42 % | $1,16 | $1,22 | $1,15 | 48,80K |
| 2026-09-24 | $1,13 | -2,59 % | $1,20 | $1,20 | $1,12 | 10,00K |
| 2026-09-23 | $1,16 | -0,85 % | $1,17 | $1,20 | $1,16 | 30,10K |
| 2026-09-22 | $1,17 | -1,68 % | $1,17 | $1,21 | $1,13 | 20,40K |
| 2026-09-21 | $1,19 | -2,46 % | $1,18 | $1,20 | $1,11 | 42,60K |
| 2026-09-18 | $1,22 | +1,67 % | $1,20 | $1,25 | $1,18 | 26,70K |
| 2026-09-17 | $1,20 | 0,00 % | $1,19 | $1,21 | $1,19 | 4,30K |
| 2026-09-16 | $1,20 | -1,64 % | $1,20 | $1,21 | $1,18 | 9,90K |
| 2026-09-15 | $1,22 | -1,61 % | $1,25 | $1,25 | $1,21 | 39,90K |
| 2026-09-14 | $1,24 | +1,64 % | $1,23 | $1,27 | $1,20 | 40,90K |
| 2026-09-11 | $1,22 | 0,00 % | $1,25 | $1,25 | $1,18 | 36,50K |
| 2026-09-10 | $1,22 | +5,17 % | $1,15 | $1,23 | $1,15 | 58,50K |
| 2026-09-09 | $1,16 | -5,69 % | $1,21 | $1,23 | $1,16 | 52,60K |
| 2026-09-08 | $1,23 | -3,15 % | $1,25 | $1,34 | $1,23 | 76,70K |
| 2026-09-04 | $1,27 | -0,78 % | $1,25 | $1,29 | $1,22 | 55,60K |
| 2026-09-03 | $1,28 | +4,92 % | $1,23 | $1,29 | $1,21 | 15,00K |
| 2026-09-02 | $1,22 | -2,40 % | $1,25 | $1,27 | $1,20 | 25,60K |
| 2026-09-01 | $1,25 | +2,46 % | $1,19 | $1,25 | $1,13 | 21,30K |
| 2026-08-31 | $1,22 | -3,17 % | $1,28 | $1,28 | $1,17 | 41,90K |
| 2026-08-28 | $1,26 | +2,44 % | $1,22 | $1,29 | $1,22 | 35,90K |
| 2026-08-27 | $1,23 | -2,38 % | $1,25 | $1,26 | $1,17 | 34,10K |
| 2026-08-26 | $1,26 | -0,79 % | $1,22 | $1,26 | $1,19 | 5,90K |
| 2026-08-25 | $1,27 | +1,60 % | $1,24 | $1,27 | $1,18 | 10,90K |
| 2026-08-24 | $1,25 | +0,81 % | $1,26 | $1,28 | $1,24 | 33,40K |
| 2026-08-21 | $1,24 | +2,48 % | $1,24 | $1,30 | $1,21 | 73,70K |
| 2026-08-20 | $1,21 | -2,42 % | $1,27 | $1,27 | $1,17 | 20,30K |
| 2026-08-19 | $1,24 | +3,33 % | $1,20 | $1,32 | $1,20 | 38,10K |
| 2026-08-18 | $1,20 | +2,56 % | $1,15 | $1,25 | $1,12 | 68,00K |
| 2026-08-17 | $1,17 | -3,31 % | $1,20 | $1,26 | $1,17 | 37,60K |
| 2026-08-14 | $1,21 | 0,00 % | $1,20 | $1,25 | $1,20 | 8,50K |
| 2026-08-13 | $1,21 | +1,68 % | $1,20 | $1,29 | $1,19 | 9,60K |
| 2026-08-12 | $1,19 | -3,25 % | $1,20 | $1,23 | $1,16 | 14,80K |
| 2026-08-11 | $1,23 | -3,15 % | $1,20 | $1,28 | $1,20 | 6,50K |
| 2026-08-10 | $1,27 | 0,00 % | $1,25 | $1,29 | $1,22 | 44,20K |
| 2026-08-07 | $1,27 | +3,25 % | $1,25 | $1,31 | $1,25 | 12,10K |
| 2026-08-06 | $1,23 | -3,91 % | $1,30 | $1,33 | $1,19 | 14,80K |
| 2026-08-05 | $1,28 | 0,00 % | $1,34 | $1,34 | $1,25 | 48,40K |
| 2026-08-04 | $1,28 | +5,79 % | $1,26 | $1,31 | $1,22 | 36,50K |
| 2026-08-03 | $1,21 | +0,83 % | $1,21 | $1,24 | $1,19 | 15,60K |
| 2026-07-31 | $1,20 | +4,35 % | $1,15 | $1,25 | $1,15 | 106,80K |
| 2026-07-30 | $1,15 | +3,60 % | $1,10 | $1,19 | $1,09 | 130,10K |
| 2026-07-29 | $1,11 | -0,89 % | $1,11 | $1,16 | $1,08 | 103,60K |
| 2026-07-28 | $1,12 | +0,90 % | $1,13 | $1,13 | $1,09 | 29,50K |
| 2026-07-27 | $1,11 | +1,83 % | $1,10 | $1,12 | $1,10 | 16,40K |
| 2026-07-24 | $1,09 | 0,00 % | $1,09 | $1,12 | $1,09 | 22,30K |
| 2026-07-23 | $1,09 | 0,00 % | $1,10 | $1,14 | $1,08 | 45,40K |
| 2026-07-22 | $1,09 | -6,03 % | $1,12 | $1,17 | $1,08 | 110,40K |
| 2026-07-21 | $1,16 | +6,42 % | $1,09 | $1,16 | $1,08 | 27,70K |
| 2026-07-20 | $1,09 | -1,80 % | $1,12 | $1,12 | $1,08 | 21,90K |
| 2026-07-17 | $1,11 | -3,48 % | $1,13 | $1,15 | $1,11 | 35,60K |
| 2026-07-16 | $1,15 | -4,17 % | $1,20 | $1,27 | $1,13 | 46,90K |
| 2026-07-15 | $1,20 | -5,51 % | $1,24 | $1,30 | $1,20 | 43,90K |
| 2026-07-14 | $1,27 | -2,31 % | $1,32 | $1,32 | $1,26 | 26,90K |
| 2026-07-13 | $1,30 | -6,47 % | $1,37 | $1,37 | $1,30 | 125,70K |
| 2026-07-10 | $1,39 | +0,72 % | $1,36 | $1,43 | $1,34 | 15,60K |
| 2026-07-09 | $1,38 | +2,99 % | $1,34 | $1,42 | $1,31 | 37,20K |
| 2026-07-08 | $1,34 | -1,47 % | $1,41 | $1,46 | $1,33 | 22,30K |
| 2026-07-07 | $1,36 | -5,56 % | $1,48 | $1,48 | $1,34 | 18,40K |
| 2026-07-06 | $1,44 | +6,67 % | $1,34 | $1,44 | $1,34 | 20,50K |
| 2026-07-02 | $1,35 | -1,46 % | $1,37 | $1,38 | $1,34 | 25,10K |
| 2026-07-01 | $1,37 | +1,48 % | $1,35 | $1,40 | $1,33 | 43,80K |
| 2026-06-30 | $1,35 | -0,74 % | $1,34 | $1,40 | $1,33 | 29,70K |
| 2026-06-29 | $1,36 | +4,62 % | $1,33 | $1,40 | $1,32 | 34,00K |
| 2026-06-26 | $1,30 | -2,99 % | $1,37 | $1,37 | $1,30 | 53,70K |
| 2026-06-25 | $1,34 | -2,90 % | $1,40 | $1,42 | $1,34 | 15,80K |
| 2026-06-24 | $1,38 | -2,13 % | $1,41 | $1,42 | $1,36 | 19,50K |
| 2026-06-23 | $1,41 | -4,08 % | $1,50 | $1,52 | $1,39 | 40,80K |
| 2026-06-22 | $1,47 | -2,00 % | $1,50 | $1,61 | $1,46 | 28,50K |
| 2026-06-18 | $1,50 | -6,25 % | $1,60 | $1,65 | $1,50 | 38,60K |
| 2026-06-17 | $1,60 | +12,68 % | $1,45 | $1,67 | $1,45 | 106,60K |
| 2026-06-16 | $1,42 | -0,70 % | $1,42 | $1,46 | $1,42 | 18,80K |
| 2026-06-15 | $1,43 | -1,38 % | $1,49 | $1,49 | $1,42 | 39,30K |
| 2026-06-12 | $1,45 | +2,84 % | $1,42 | $1,47 | $1,39 | 23,70K |
| 2026-06-11 | $1,41 | -1,40 % | $1,40 | $1,43 | $1,35 | 53,20K |
| 2026-06-10 | $1,43 | +5,93 % | $1,35 | $1,47 | $1,35 | 14,20K |
| 2026-06-09 | $1,35 | +0,75 % | $1,41 | $1,44 | $1,33 | 28,70K |
| 2026-06-08 | $1,34 | -0,74 % | $1,35 | $1,36 | $1,33 | 42,00K |
| 2026-06-05 | $1,35 | -6,25 % | $1,41 | $1,43 | $1,33 | 48,90K |
| 2026-06-04 | $1,44 | +6,67 % | $1,31 | $1,48 | $1,31 | 30,10K |
| 2026-06-03 | $1,35 | -8,16 % | $1,54 | $1,54 | $1,35 | 15,10K |
| 2026-06-02 | $1,47 | -2,00 % | $1,49 | $1,49 | $1,45 | 71,90K |
| 2026-06-01 | $1,50 | -1,32 % | $1,50 | $1,55 | $1,49 | 19,20K |
| 2026-05-29 | $1,52 | -3,80 % | $1,56 | $1,61 | $1,50 | 32,00K |
| 2026-05-28 | $1,58 | +2,60 % | $1,64 | $1,65 | $1,47 | 77,70K |
| 2026-05-27 | $1,54 | +18,46 % | $1,34 | $1,56 | $1,33 | 155,70K |
| 2026-05-26 | $1,30 | +4,00 % | $1,24 | $1,34 | $1,24 | 70,30K |