5.91
0.17%
+0.010
Azul S.A. ADR-Aktien (AZUL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-17 | $5.95 | $5.80 | $0.145 | 1,103,661.0 | +0.17% |
2024-05-16 | $6.28 | $5.88 | $0.40 | 2,492,496.0 | -6.05% |
2024-05-15 | $6.43 | $6.26 | $0.165 | 1,278,950.0 | -1.72% |
2024-05-14 | $6.64 | $6.34 | $0.30 | 1,845,413.0 | -1.24% |
2024-05-13 | $6.62 | $6.46 | $0.155 | 1,843,138.0 | +2.21% |
2024-05-10 | $6.52 | $6.29 | $0.235 | 1,355,874.0 | -1.25% |
2024-05-09 | $6.41 | $5.98 | $0.43 | 1,850,399.0 | -0.47% |
2024-05-08 | $6.46 | $6.29 | $0.175 | 709,797.0 | +0.31% |
2024-05-07 | $6.61 | $6.41 | $0.20 | 1,224,004.0 | +0.47% |
2024-05-06 | $6.52 | $6.35 | $0.17 | 1,253,680.0 | -0.47% |
2024-05-03 | $6.46 | $6.28 | $0.19 | 2,371,914.0 | +8.63% |
2024-05-02 | $5.96 | $5.78 | $0.185 | 1,033,857.0 | +3.50% |
2024-05-01 | $5.83 | $5.54 | $0.29 | 868,218.0 | +1.96% |
2024-04-30 | $5.84 | $5.58 | $0.262 | 968,266.0 | -4.60% |
2024-04-29 | $5.97 | $5.83 | $0.145 | 1,876,120.0 | +3.35% |
2024-04-26 | $5.77 | $5.50 | $0.27 | 2,119,411.0 | +5.58% |
2024-04-25 | $5.48 | $5.16 | $0.32 | 3,426,011.0 | -3.76% |
2024-04-24 | $5.81 | $5.58 | $0.23 | 1,799,702.0 | -3.62% |
2024-04-23 | $5.95 | $5.75 | $0.195 | 967,679.0 | -1.19% |
2024-04-22 | $5.97 | $5.74 | $0.235 | 1,488,320.0 | +1.56% |
2024-04-19 | $5.96 | $5.70 | $0.26 | 2,110,386.0 | -0.34% |
Azul S.A. ADR-Aktien (AZUL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Azul S.A. ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AZUL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Azul S.A. ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Azul S.A. ADR-Aktien (AZUL) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $6.64 | $5.54 | $1.10 | 20,335,062.0 | +5.54% |
2024-04 | $8.24 | $5.16 | $3.08 | 51,757,872.0 | -27.93% |
2024-03 | $8.73 | $7.15 | $1.58 | 26,510,584.0 | +6.15% |
2024-02 | $8.29 | $7.01 | $1.28 | 23,614,310.0 | -9.85% |
2024-01 | $9.44 | $7.54 | $1.90 | 29,671,716.0 | -16.20% |
Azul S.A. ADR-Aktien (AZUL) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $10.62 | $9.33 | $1.29 | 22,691,833.0 | -6.47% |
2023-11 | $11.26 | $7.57 | $3.69 | 31,228,776.0 | +36.32% |
2023-10 | $8.55 | $6.93 | $1.62 | 29,393,850.0 | -11.53% |
2023-09 | $9.57 | $7.86 | $1.71 | 25,520,767.0 | -1.15% |
2023-08 | $11.18 | $8.66 | $2.52 | 28,661,654.0 | -21.99% |
2023-07 | $13.87 | $10.38 | $3.48 | 41,045,699.0 | -18.63% |
2023-06 | $13.78 | $9.99 | $3.79 | 44,132,604.0 | +37.17% |
2023-05 | $9.98 | $6.26 | $3.72 | 57,793,152.0 | +53.30% |
2023-04 | $7.73 | $5.80 | $1.93 | 41,683,562.0 | -8.95% |
2023-03 | $8.19 | $3.82 | $4.37 | 131,787,893.0 | +75.25% |
2023-02 | $7.77 | $4.03 | $3.74 | 68,507,359.0 | -42.21% |
2023-01 | $7.37 | $5.54 | $1.83 | 40,036,192.0 | +15.55% |
Azul S.A. ADR-Aktien (AZUL) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $7.26 | $5.29 | $1.97 | 55,445,630.0 | -15.02% |
2022-11 | $10.14 | $6.71 | $3.44 | 52,031,911.0 | -23.43% |
2022-10 | $10.26 | $7.99 | $2.27 | 38,819,471.0 | +15.36% |
2022-09 | $10.62 | $7.87 | $2.75 | 35,835,573.0 | -12.94% |
2022-08 | $10.85 | $6.50 | $4.35 | 45,343,692.0 | +37.70% |
2022-07 | $7.17 | $6.12 | $1.04 | 54,554,493.0 | -4.37% |
2022-06 | $12.84 | $6.80 | $6.04 | 71,687,174.0 | -44.23% |
2022-05 | $13.81 | $10.56 | $3.25 | 44,447,349.0 | -4.86% |
2022-04 | $16.89 | $12.83 | $4.06 | 37,270,677.0 | -11.10% |
2022-03 | $16.47 | $10.40 | $6.06 | 61,460,868.0 | +3.01% |
2022-02 | $17.46 | $14.00 | $3.46 | 40,368,688.0 | -11.78% |
2022-01 | $16.58 | $11.31 | $5.27 | 46,389,790.0 | +25.45% |
Kapitalisierung:
|
Volumen (24h):