107,297$
0,41%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 107,04 | 108,64 | 105,65 | 107,43 | 0,53% | 202.088,00 |
| 30.05.2024 | 104,96 | 107,64 | 104,91 | 106,86 | 2,44% | 214.653,00 |
| 29.05.2024 | 105,54 | 106,41 | 104,30 | 104,31 | -2,98% | 98.283,00 |
| 28.05.2024 | 110,84 | 110,84 | 107,32 | 107,51 | -1,78% | 127.840,00 |
| 24.05.2024 | 109,54 | 110,99 | 108,69 | 109,46 | 1,28% | 122.215,00 |
| 23.05.2024 | 108,82 | 110,45 | 107,25 | 108,08 | -0,85% | 258.779,00 |
| 22.05.2024 | 107,73 | 109,16 | 107,73 | 109,01 | 1,28% | 160.053,00 |
| 21.05.2024 | 106,98 | 108,45 | 106,37 | 107,63 | -0,23% | 139.496,00 |
| 20.05.2024 | 105,60 | 108,10 | 105,55 | 107,88 | 2,13% | 225.357,00 |
| 17.05.2024 | 105,99 | 106,13 | 104,71 | 105,63 | 0,16% | 111.240,00 |
| 16.05.2024 | 107,17 | 107,37 | 105,29 | 105,46 | -1,87% | 181.042,00 |
| 15.05.2024 | 105,78 | 107,54 | 105,00 | 107,47 | 2,77% | 165.043,00 |
| 14.05.2024 | 102,70 | 104,61 | 102,65 | 104,57 | 2,45% | 167.126,00 |
| 13.05.2024 | 103,00 | 103,11 | 101,75 | 102,07 | -0,06% | 145.594,00 |
| 10.05.2024 | 102,26 | 102,67 | 99,97 | 102,13 | 0,27% | 227.593,00 |
| 09.05.2024 | 101,55 | 102,29 | 100,85 | 101,85 | 0,28% | 160.929,00 |
| 08.05.2024 | 100,13 | 101,63 | 100,08 | 101,57 | 0,15% | 142.203,00 |
| 07.05.2024 | 100,87 | 102,90 | 100,54 | 101,42 | 1,30% | 197.284,00 |
| 06.05.2024 | 99,08 | 101,95 | 94,86 | 100,12 | 2,17% | 319.627,00 |
| 03.05.2024 | 98,24 | 98,97 | 95,94 | 97,99 | 2,56% | 259.377,00 |
| 02.05.2024 | 93,25 | 95,86 | 90,40 | 95,54 | -0,48% | 432.160,00 |
| 01.05.2024 | 94,99 | 97,65 | 92,83 | 96,00 | 0,17% | 428.149,00 |
| 30.04.2024 | 96,48 | 97,62 | 95,54 | 95,84 | -1,82% | 302.683,00 |
| 29.04.2024 | 96,61 | 97,76 | 96,25 | 97,62 | 1,73% | 141.201,00 |
| 26.04.2024 | 94,30 | 96,54 | 94,30 | 95,96 | 2,32% | 148.173,00 |
| 25.04.2024 | 91,95 | 93,85 | 91,88 | 93,78 | 1,01% | 143.447,00 |
| 24.04.2024 | 92,93 | 94,63 | 92,15 | 92,84 | -0,28% | 140.288,00 |
| 23.04.2024 | 91,10 | 94,85 | 91,10 | 93,10 | 2,33% | 171.817,00 |
| 22.04.2024 | 90,76 | 91,34 | 89,36 | 90,98 | 1,43% | 121.742,00 |
| 19.04.2024 | 89,81 | 91,52 | 89,12 | 89,70 | -1,22% | 187.987,00 |
| 18.04.2024 | 91,76 | 93,36 | 90,71 | 90,81 | -1,75% | 198.089,00 |
| 17.04.2024 | 95,47 | 95,79 | 92,36 | 92,43 | -2,68% | 197.286,00 |
| 16.04.2024 | 93,90 | 95,48 | 93,49 | 94,98 | 0,14% | 123.640,00 |
| 15.04.2024 | 96,46 | 97,40 | 94,13 | 94,85 | -1,73% | 117.751,00 |
| 12.04.2024 | 98,10 | 99,98 | 95,72 | 96,52 | -3,17% | 125.369,00 |
| 11.04.2024 | 96,87 | 99,76 | 96,20 | 99,68 | 3,39% | 156.496,00 |
| 10.04.2024 | 97,09 | 98,79 | 95,92 | 96,41 | -4,34% | 192.651,00 |
| 09.04.2024 | 99,68 | 100,87 | 98,03 | 100,78 | 1,76% | 124.645,00 |
| 08.04.2024 | 98,58 | 100,04 | 98,31 | 99,04 | 1,10% | 170.713,00 |
| 05.04.2024 | 97,38 | 98,34 | 96,28 | 97,96 | 0,61% | 185.253,00 |
| 04.04.2024 | 100,82 | 101,96 | 97,02 | 97,37 | -1,79% | 263.587,00 |
| 03.04.2024 | 96,67 | 100,26 | 96,56 | 99,14 | 1,03% | 133.678,00 |
| 02.04.2024 | 99,18 | 99,56 | 96,93 | 98,13 | -3,17% | 244.080,00 |
| 01.04.2024 | 101,91 | 102,49 | 100,47 | 101,34 | -0,63% | 194.751,00 |
| 28.03.2024 | 102,02 | 102,68 | 101,06 | 101,98 | -0,04% | 210.086,00 |
| 27.03.2024 | 99,32 | 102,67 | 98,70 | 102,02 | 3,47% | 277.901,00 |
| 26.03.2024 | 98,27 | 99,00 | 97,65 | 98,60 | 1,18% | 219.336,00 |
| 25.03.2024 | 96,73 | 97,99 | 96,31 | 97,45 | 0,27% | 110.067,00 |
| 22.03.2024 | 97,95 | 97,95 | 96,59 | 97,19 | -0,77% | 103.394,00 |
| 21.03.2024 | 96,96 | 99,40 | 96,96 | 97,94 | 2,21% | 169.250,00 |
| 20.03.2024 | 94,29 | 97,00 | 93,77 | 95,82 | 1,11% | 172.146,00 |
| 19.03.2024 | 94,63 | 95,77 | 94,18 | 94,77 | -0,63% | 146.215,00 |
| 18.03.2024 | 96,30 | 97,40 | 95,27 | 95,37 | -0,40% | 163.980,00 |
| 15.03.2024 | 95,86 | 97,11 | 95,56 | 95,75 | -1,11% | 1.138.691,00 |
| 14.03.2024 | 97,43 | 99,33 | 95,52 | 96,82 | -1,33% | 237.467,00 |
| 13.03.2024 | 99,50 | 100,24 | 97,92 | 98,13 | -2,19% | 231.926,00 |
| 12.03.2024 | 100,43 | 100,81 | 99,43 | 100,33 | -0,10% | 184.970,00 |
| 11.03.2024 | 102,36 | 103,23 | 100,31 | 100,43 | -3,02% | 230.469,00 |
| 08.03.2024 | 106,75 | 107,17 | 103,37 | 103,56 | -2,04% | 142.826,00 |
| 07.03.2024 | 103,24 | 106,70 | 103,24 | 105,72 | 3,23% | 199.431,00 |
| 06.03.2024 | 101,33 | 104,14 | 101,33 | 102,41 | 1,77% | 149.159,00 |
| 05.03.2024 | 101,31 | 102,26 | 99,87 | 100,63 | -2,23% | 110.123,00 |
| 04.03.2024 | 103,62 | 103,62 | 101,54 | 102,92 | -0,61% | 267.384,00 |
| 01.03.2024 | 101,35 | 104,24 | 100,41 | 103,55 | 2,32% | 230.287,00 |
| 29.02.2024 | 99,91 | 101,45 | 98,37 | 101,20 | 3,15% | 261.225,00 |
| 28.02.2024 | 97,35 | 98,95 | 97,06 | 98,11 | -0,73% | 134.736,00 |
| 27.02.2024 | 99,71 | 99,90 | 97,54 | 98,83 | 0,10% | 427.612,00 |
| 26.02.2024 | 99,76 | 99,91 | 98,64 | 98,73 | -0,66% | 162.287,00 |
| 23.02.2024 | 99,83 | 99,98 | 97,65 | 99,39 | -0,37% | 219.338,00 |
| 22.02.2024 | 99,72 | 100,75 | 99,30 | 99,76 | 0,86% | 263.869,00 |
| 21.02.2024 | 98,25 | 99,20 | 96,27 | 98,91 | -0,74% | 389.960,00 |
| 20.02.2024 | 101,70 | 101,70 | 99,50 | 99,65 | -3,67% | 247.313,00 |
| 16.02.2024 | 103,21 | 104,52 | 101,96 | 103,45 | -0,25% | 193.799,00 |
| 15.02.2024 | 103,43 | 105,05 | 103,00 | 103,71 | 1,34% | 222.000,00 |
| 14.02.2024 | 101,89 | 102,73 | 100,30 | 102,34 | 2,37% | 219.664,00 |
| 13.02.2024 | 100,67 | 103,88 | 99,21 | 99,97 | -5,43% | 254.252,00 |
| 12.02.2024 | 104,52 | 106,20 | 102,62 | 105,71 | 0,90% | 263.424,00 |
| 09.02.2024 | 101,85 | 105,62 | 100,52 | 104,77 | 3,88% | 324.402,00 |
| 08.02.2024 | 100,47 | 102,48 | 99,65 | 100,86 | 0,40% | 344.642,00 |
| 07.02.2024 | 96,55 | 102,61 | 95,85 | 100,46 | -5,85% | 708.923,00 |
| 06.02.2024 | 104,50 | 106,71 | 104,25 | 106,71 | 1,51% | 347.977,00 |
| 05.02.2024 | 104,74 | 106,02 | 103,22 | 105,12 | -0,87% | 155.132,00 |
| 02.02.2024 | 104,41 | 107,37 | 104,39 | 106,04 | 0,11% | 156.359,00 |
| 01.02.2024 | 104,48 | 106,43 | 103,31 | 105,92 | 1,67% | 148.246,00 |
| 31.01.2024 | 106,61 | 107,62 | 103,95 | 104,18 | -2,91% | 282.106,00 |
| 30.01.2024 | 107,29 | 108,37 | 106,62 | 107,30 | -0,47% | 182.986,00 |
| 29.01.2024 | 104,82 | 107,86 | 103,82 | 107,81 | 2,65% | 145.073,00 |
| 26.01.2024 | 106,44 | 106,44 | 103,70 | 105,03 | -1,37% | 147.342,00 |
| 25.01.2024 | 109,61 | 109,98 | 105,55 | 106,49 | -0,94% | 132.539,00 |
| 24.01.2024 | 109,65 | 109,65 | 107,03 | 107,50 | -0,25% | 174.781,00 |
| 23.01.2024 | 109,05 | 109,52 | 107,27 | 107,77 | 0,16% | 158.101,00 |
| 22.01.2024 | 107,47 | 108,48 | 106,61 | 107,60 | 1,88% | 175.654,00 |
| 19.01.2024 | 103,85 | 105,90 | 101,98 | 105,61 | 2,79% | 301.074,00 |
| 18.01.2024 | 101,77 | 103,27 | 101,57 | 102,74 | 2,24% | 159.470,00 |
| 17.01.2024 | 100,50 | 101,35 | 98,54 | 100,49 | -2,04% | 157.517,00 |
| 16.01.2024 | 101,02 | 103,21 | 101,02 | 102,58 | 0,35% | 130.896,00 |
| 12.01.2024 | 103,69 | 104,17 | 101,66 | 102,22 | -0,29% | 110.317,00 |
| 11.01.2024 | 102,47 | 103,09 | 100,49 | 102,52 | -0,39% | 181.319,00 |
| 10.01.2024 | 102,44 | 103,08 | 101,00 | 102,92 | -0,11% | 109.765,00 |
| 09.01.2024 | 101,28 | 103,28 | 101,28 | 103,03 | -0,38% | 103.062,00 |