Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 101,98 | 105,93 | 101,98 | 104,16 | 2,67% | - |
| 25.02.2021 | 104,80 | 105,28 | 100,75 | 101,45 | -6,94% | - |
| 24.02.2021 | 104,32 | 109,45 | 103,21 | 109,01 | 4,82% | - |
| 23.02.2021 | 100,00 | 104,86 | 99,53 | 104,00 | -0,59% | - |
| 22.02.2021 | 105,48 | 106,25 | 102,51 | 104,62 | -3,49% | - |
| 19.02.2021 | 109,42 | 109,76 | 106,86 | 108,40 | 2,15% | - |
| 18.02.2021 | 107,67 | 108,17 | 105,71 | 106,12 | -4,01% | - |
| 17.02.2021 | 107,62 | 110,99 | 106,10 | 110,55 | -0,45% | - |
| 16.02.2021 | 111,65 | 112,41 | 109,80 | 111,05 | 1,76% | - |
| 12.02.2021 | 109,04 | 109,84 | 106,86 | 109,13 | 1,15% | - |
| 11.02.2021 | 107,59 | 109,00 | 105,06 | 107,89 | 2,10% | - |
| 10.02.2021 | 108,51 | 109,96 | 104,16 | 105,67 | -8,12% | - |
| 09.02.2021 | 114,51 | 115,38 | 113,31 | 115,01 | -0,95% | - |
| 08.02.2021 | 115,47 | 116,69 | 114,33 | 116,11 | 2,56% | - |
| 05.02.2021 | 112,57 | 113,86 | 111,76 | 113,22 | -0,13% | - |
| 04.02.2021 | 113,07 | 113,37 | 112,74 | 113,36 | 4,11% | - |
| 03.02.2021 | 109,16 | 110,62 | 107,69 | 108,89 | -2,92% | - |
| 02.02.2021 | 109,46 | 112,37 | 109,29 | 112,17 | 3,38% | - |
| 01.02.2021 | 108,50 | 108,50 | 108,50 | 108,50 | 5,50% | - |
| 29.01.2021 | 105,70 | 106,10 | 100,72 | 102,85 | -3,59% | - |
| 28.01.2021 | 106,72 | 106,86 | 106,62 | 106,68 | 2,11% | - |
| 27.01.2021 | 107,97 | 108,76 | 103,01 | 104,48 | -6,09% | - |
| 26.01.2021 | 113,66 | 114,01 | 110,77 | 111,25 | -3,06% | - |
| 25.01.2021 | 118,29 | 118,73 | 112,53 | 114,76 | -3,45% | - |
| 22.01.2021 | 119,15 | 119,34 | 116,87 | 118,87 | -1,14% | - |
| 21.01.2021 | 120,24 | 120,24 | 120,24 | 120,24 | 0,59% | - |
| 20.01.2021 | 123,08 | 123,21 | 118,42 | 119,54 | -3,56% | - |
| 19.01.2021 | 119,40 | 124,58 | 118,65 | 123,95 | 7,69% | - |
| 15.01.2021 | 113,93 | 116,00 | 111,94 | 115,10 | -1,70% | - |
| 14.01.2021 | 117,06 | 120,00 | 115,87 | 117,09 | 4,91% | - |
| 13.01.2021 | 115,47 | 115,65 | 111,10 | 111,61 | -2,11% | - |
| 12.01.2021 | 113,56 | 115,21 | 113,09 | 114,02 | 0,14% | - |
| 11.01.2021 | 113,20 | 114,32 | 111,68 | 113,85 | 1,42% | - |
| 08.01.2021 | 113,25 | 115,16 | 110,53 | 112,26 | 0,50% | - |
| 07.01.2021 | 109,76 | 113,44 | 109,54 | 111,70 | 5,01% | - |
| 06.01.2021 | 104,22 | 108,32 | 104,22 | 106,37 | 4,32% | - |
| 05.01.2021 | 100,66 | 102,33 | 99,80 | 101,97 | 4,34% | - |
| 04.01.2021 | 100,68 | 100,68 | 96,71 | 97,73 | 0,76% | - |
| 31.12.2020 | 96,70 | 97,91 | 96,49 | 96,99 | -0,23% | - |
| 30.12.2020 | 98,23 | 98,34 | 96,70 | 97,22 | 2,20% | - |
| 29.12.2020 | 96,18 | 96,75 | 94,64 | 95,12 | -4,32% | - |
| 28.12.2020 | 99,58 | 99,91 | 98,10 | 99,42 | 2,08% | - |
| 24.12.2020 | 98,11 | 100,56 | 97,02 | 97,39 | -0,15% | - |
| 23.12.2020 | 97,41 | 98,64 | 97,10 | 97,54 | -0,48% | - |
| 22.12.2020 | 99,10 | 99,45 | 97,55 | 98,02 | 0,43% | - |
| 21.12.2020 | 97,05 | 98,64 | 96,83 | 97,60 | -3,49% | - |
| 18.12.2020 | 98,47 | 101,13 | 98,47 | 101,13 | 0,47% | - |
| 17.12.2020 | 101,41 | 101,46 | 98,92 | 100,66 | -4,41% | - |
| 16.12.2020 | 100,28 | 111,28 | 100,28 | 105,30 | 4,93% | - |
| 15.12.2020 | 101,32 | 101,88 | 99,71 | 100,35 | -0,76% | - |
| 14.12.2020 | 100,01 | 101,48 | 99,54 | 101,12 | 2,96% | - |
| 11.12.2020 | 98,86 | 99,29 | 96,97 | 98,21 | 0,61% | - |
| 10.12.2020 | 97,68 | 98,02 | 96,32 | 97,61 | -5,57% | - |
| 09.12.2020 | 96,95 | 103,37 | 96,95 | 103,37 | 2,25% | - |
| 08.12.2020 | 100,18 | 102,88 | 99,68 | 101,09 | 0,82% | - |
| 07.12.2020 | 100,56 | 100,56 | 100,27 | 100,27 | -0,68% | - |
| 04.12.2020 | 100,96 | 100,96 | 100,96 | 100,96 | 3,17% | - |
| 03.12.2020 | 97,86 | 97,86 | 97,86 | 97,86 | -1,45% | - |
| 02.12.2020 | 99,45 | 102,82 | 98,56 | 99,30 | -0,75% | - |
| 01.12.2020 | 99,10 | 102,18 | 97,71 | 100,05 | 3,82% | - |
| 30.11.2020 | 96,34 | 97,59 | 95,46 | 96,36 | -1,10% | - |
| 27.11.2020 | 96,57 | 97,70 | 96,32 | 97,43 | 1,69% | - |
| 25.11.2020 | 95,28 | 96,10 | 93,08 | 95,82 | -0,21% | - |
| 24.11.2020 | 95,79 | 97,78 | 95,62 | 96,02 | 1,62% | - |
| 23.11.2020 | 91,40 | 94,78 | 91,24 | 94,49 | 4,93% | - |
| 20.11.2020 | 91,17 | 91,22 | 89,77 | 90,05 | 2,80% | - |
| 19.11.2020 | 88,39 | 90,99 | 87,60 | 87,60 | -1,11% | - |
| 18.11.2020 | 88,92 | 90,31 | 88,36 | 88,58 | -2,20% | - |
| 17.11.2020 | 88,10 | 90,62 | 86,96 | 90,57 | 1,38% | - |
| 16.11.2020 | 88,78 | 90,59 | 87,83 | 89,33 | 3,39% | - |
| 13.11.2020 | 86,41 | 86,41 | 86,41 | 86,41 | 2,62% | - |
| 12.11.2020 | 84,38 | 84,38 | 84,20 | 84,20 | -0,44% | - |
| 11.11.2020 | 85,87 | 90,18 | 84,57 | 84,57 | 0,57% | - |
| 10.11.2020 | 88,26 | 88,55 | 83,48 | 84,09 | -3,17% | - |
| 09.11.2020 | 86,20 | 90,24 | 85,97 | 86,84 | 4,01% | - |
| 06.11.2020 | 82,04 | 84,29 | 81,94 | 83,50 | -0,58% | - |
| 05.11.2020 | 80,13 | 84,33 | 79,62 | 83,98 | 10,76% | - |
| 04.11.2020 | 72,75 | 76,38 | 71,90 | 75,83 | 4,13% | - |
| 03.11.2020 | 72,00 | 73,38 | 71,44 | 72,82 | 5,19% | - |
| 02.11.2020 | 70,10 | 70,51 | 68,28 | 69,23 | 3,45% | - |
| 30.10.2020 | 68,94 | 69,26 | 66,17 | 66,92 | -3,29% | - |
| 29.10.2020 | 67,82 | 69,74 | 67,79 | 69,20 | 2,67% | - |
| 28.10.2020 | 67,49 | 68,07 | 66,49 | 67,40 | -2,97% | - |
| 27.10.2020 | 69,47 | 70,68 | 69,47 | 69,47 | -0,70% | - |
| 26.10.2020 | 70,72 | 70,80 | 68,52 | 69,96 | -5,30% | - |
| 23.10.2020 | 73,59 | 73,87 | 72,15 | 73,87 | 0,82% | - |
| 22.10.2020 | 72,96 | 73,94 | 72,00 | 73,27 | -1,43% | - |
| 21.10.2020 | 73,15 | 74,34 | 72,75 | 74,34 | 0,42% | - |
| 20.10.2020 | 73,42 | 74,03 | 71,72 | 74,03 | -1,29% | - |
| 19.10.2020 | 74,16 | 74,99 | 72,76 | 74,99 | 1,46% | - |
| 16.10.2020 | 73,90 | 75,03 | 73,00 | 73,91 | 1,93% | - |
| 15.10.2020 | 70,96 | 73,80 | 70,80 | 72,51 | 2,51% | - |
| 14.10.2020 | 72,67 | 73,26 | 70,73 | 70,74 | -2,06% | - |
| 13.10.2020 | 72,23 | 72,23 | 72,22 | 72,23 | 1,05% | - |
| 12.10.2020 | 71,60 | 71,83 | 70,66 | 71,48 | 1,69% | - |
| 09.10.2020 | 69,27 | 70,63 | 69,02 | 70,29 | 3,32% | - |
| 08.10.2020 | 68,12 | 68,94 | 67,30 | 68,03 | 1,34% | - |
| 07.10.2020 | 67,32 | 67,98 | 66,00 | 67,13 | 1,82% | - |
| 06.10.2020 | 65,93 | 65,93 | 65,93 | 65,93 | 2,23% | - |
| 05.10.2020 | 65,03 | 65,74 | 63,47 | 64,49 | 4,46% | - |