Börse:
92,489$
-0,20%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
92,198$
Ask:
92,781$
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2022 | 91,29 | 93,58 | 90,78 | 92,67 | -0,49% | 141.127,00 |
| 01.12.2022 | 92,83 | 93,50 | 90,56 | 93,13 | 0,53% | 160.955,00 |
| 30.11.2022 | 89,05 | 92,79 | 87,12 | 92,64 | 4,76% | 227.870,00 |
| 29.11.2022 | 88,69 | 89,76 | 88,43 | 88,43 | -0,29% | 95.873,00 |
| 28.11.2022 | 90,10 | 90,20 | 88,12 | 88,69 | -2,47% | 174.298,00 |
| 25.11.2022 | 92,02 | 92,45 | 90,91 | 90,94 | -1,17% | 60.292,00 |
| 23.11.2022 | 91,00 | 92,11 | 91,00 | 92,02 | 1,22% | 113.547,00 |
| 22.11.2022 | 90,10 | 91,25 | 88,73 | 90,91 | 1,59% | 130.903,00 |
| 21.11.2022 | 88,76 | 89,78 | 88,03 | 89,49 | 0,21% | 119.035,00 |
| 18.11.2022 | 90,04 | 90,34 | 88,00 | 89,30 | 1,42% | 148.079,00 |
| 17.11.2022 | 87,44 | 88,59 | 86,76 | 88,05 | -1,76% | 301.962,00 |
| 16.11.2022 | 92,16 | 92,30 | 89,33 | 89,63 | -3,91% | 276.621,00 |
| 15.11.2022 | 92,13 | 94,83 | 91,31 | 93,28 | 3,52% | 237.035,00 |
| 14.11.2022 | 91,75 | 92,89 | 89,86 | 90,11 | -2,47% | 155.113,00 |
| 11.11.2022 | 88,06 | 93,32 | 86,49 | 92,39 | 5,61% | 394.816,00 |
| 10.11.2022 | 86,85 | 88,09 | 84,85 | 87,48 | 6,72% | 203.971,00 |
| 09.11.2022 | 81,68 | 83,12 | 81,23 | 81,97 | -0,93% | 108.780,00 |
| 08.11.2022 | 83,30 | 84,65 | 81,46 | 82,74 | 0,64% | 157.482,00 |
| 07.11.2022 | 83,54 | 83,55 | 80,61 | 82,21 | -0,95% | 209.234,00 |
| 04.11.2022 | 83,30 | 84,41 | 81,67 | 83,00 | 3,18% | 250.670,00 |
| 03.11.2022 | 79,68 | 81,98 | 79,25 | 80,44 | 0,22% | 296.536,00 |
| 02.11.2022 | 80,00 | 86,43 | 79,14 | 80,26 | 0,60% | 721.188,00 |
| 01.11.2022 | 79,92 | 80,10 | 78,40 | 79,78 | 1,44% | 202.343,00 |
| 31.10.2022 | 78,64 | 79,56 | 77,00 | 78,65 | -0,47% | 223.884,00 |
| 28.10.2022 | 77,07 | 79,30 | 76,49 | 79,02 | 3,28% | 249.601,00 |
| 27.10.2022 | 77,06 | 78,03 | 75,96 | 76,51 | 0,64% | 124.564,00 |
| 26.10.2022 | 75,83 | 78,34 | 74,64 | 76,02 | 0,17% | 199.455,00 |
| 25.10.2022 | 74,38 | 76,84 | 74,38 | 75,89 | 2,29% | 223.665,00 |
| 24.10.2022 | 74,98 | 75,09 | 72,98 | 74,19 | -0,63% | 230.419,00 |
| 21.10.2022 | 71,35 | 75,38 | 70,73 | 74,66 | 5,33% | 248.895,00 |
| 20.10.2022 | 71,87 | 73,19 | 70,37 | 70,88 | -0,53% | 238.927,00 |
| 19.10.2022 | 71,35 | 71,40 | 69,41 | 71,26 | -0,59% | 160.029,00 |
| 18.10.2022 | 72,98 | 73,27 | 71,00 | 71,68 | 0,67% | 187.583,00 |
| 17.10.2022 | 72,29 | 72,95 | 70,79 | 71,20 | 0,66% | 191.494,00 |
| 14.10.2022 | 74,51 | 74,93 | 70,31 | 70,73 | -4,24% | 129.250,00 |
| 13.10.2022 | 69,50 | 74,09 | 68,00 | 73,86 | 2,98% | 323.524,00 |
| 12.10.2022 | 73,52 | 73,52 | 71,16 | 71,72 | -2,41% | 146.817,00 |
| 11.10.2022 | 74,88 | 75,68 | 72,28 | 73,49 | -2,69% | 295.295,00 |
| 10.10.2022 | 78,64 | 78,64 | 74,46 | 75,52 | -3,28% | 186.579,00 |
| 07.10.2022 | 81,79 | 82,02 | 77,64 | 78,08 | -6,10% | 198.428,00 |
| 06.10.2022 | 83,79 | 84,51 | 82,89 | 83,15 | -0,76% | 177.315,00 |
| 05.10.2022 | 82,65 | 83,97 | 81,66 | 83,79 | -0,26% | 190.953,00 |
| 04.10.2022 | 83,90 | 84,71 | 82,69 | 84,01 | 2,97% | 163.808,00 |
| 03.10.2022 | 78,60 | 82,10 | 77,70 | 81,59 | 5,40% | 150.830,00 |
| 30.09.2022 | 78,60 | 80,63 | 77,14 | 77,41 | -3,33% | 207.239,00 |
| 29.09.2022 | 80,12 | 80,46 | 78,48 | 80,08 | -1,22% | 126.933,00 |
| 28.09.2022 | 78,34 | 81,86 | 78,24 | 81,07 | 2,34% | 164.929,00 |
| 27.09.2022 | 79,91 | 80,24 | 78,35 | 79,22 | 0,64% | 115.935,00 |
| 26.09.2022 | 79,67 | 81,09 | 78,59 | 78,72 | -1,50% | 126.633,00 |
| 23.09.2022 | 79,95 | 80,27 | 78,61 | 79,92 | -1,58% | 117.413,00 |
| 22.09.2022 | 82,87 | 82,87 | 80,24 | 81,20 | -2,53% | 92.817,00 |
| 21.09.2022 | 84,56 | 85,69 | 83,15 | 83,31 | -0,82% | 100.026,00 |
| 20.09.2022 | 84,00 | 84,75 | 82,84 | 84,00 | -0,94% | 97.747,00 |
| 19.09.2022 | 83,38 | 85,27 | 83,25 | 84,80 | 0,56% | 85.624,00 |
| 16.09.2022 | 83,00 | 84,46 | 82,43 | 84,33 | -0,05% | 322.591,00 |
| 15.09.2022 | 85,15 | 86,08 | 83,59 | 84,37 | -1,63% | 121.529,00 |
| 14.09.2022 | 85,29 | 89,99 | 84,02 | 85,77 | 1,00% | 137.257,00 |
| 13.09.2022 | 86,67 | 86,81 | 84,69 | 84,92 | -4,92% | 115.693,00 |
| 12.09.2022 | 88,86 | 89,90 | 87,63 | 89,31 | 0,77% | 148.570,00 |
| 09.09.2022 | 88,29 | 89,54 | 87,71 | 88,63 | 1,79% | 102.325,00 |
| 08.09.2022 | 85,21 | 87,50 | 84,50 | 87,07 | 1,13% | 136.988,00 |
| 07.09.2022 | 86,19 | 87,51 | 84,62 | 86,10 | -0,01% | 142.332,00 |
| 06.09.2022 | 86,31 | 86,31 | 84,10 | 86,11 | -0,55% | 153.599,00 |
| 02.09.2022 | 88,20 | 89,06 | 85,99 | 86,59 | -0,60% | 96.719,00 |
| 01.09.2022 | 88,30 | 88,30 | 85,11 | 87,11 | -2,98% | 188.457,00 |
| 31.08.2022 | 90,74 | 90,74 | 88,87 | 89,79 | 0,02% | 151.334,00 |
| 30.08.2022 | 91,78 | 92,47 | 88,88 | 89,77 | -1,37% | 120.533,00 |
| 29.08.2022 | 89,72 | 91,57 | 89,26 | 91,02 | 0,43% | 178.981,00 |
| 26.08.2022 | 96,58 | 96,76 | 90,56 | 90,63 | -5,71% | 157.457,00 |
| 25.08.2022 | 94,07 | 96,31 | 94,07 | 96,12 | 2,74% | 97.056,00 |
| 24.08.2022 | 93,46 | 94,39 | 92,68 | 93,56 | 0,21% | 61.304,00 |
| 23.08.2022 | 93,00 | 94,32 | 93,00 | 93,36 | 0,81% | 99.624,00 |
| 22.08.2022 | 93,58 | 94,30 | 92,09 | 92,61 | -2,63% | 82.836,00 |
| 19.08.2022 | 96,40 | 96,40 | 94,32 | 95,11 | -2,96% | 101.447,00 |
| 18.08.2022 | 94,52 | 98,07 | 94,04 | 98,01 | 3,13% | 105.304,00 |
| 17.08.2022 | 94,91 | 95,60 | 93,80 | 95,04 | -1,43% | 95.945,00 |
| 16.08.2022 | 95,03 | 96,77 | 94,17 | 96,42 | 1,01% | 157.385,00 |
| 15.08.2022 | 94,79 | 95,95 | 93,76 | 95,46 | 0,48% | 137.066,00 |
| 12.08.2022 | 94,32 | 95,42 | 93,13 | 95,00 | 1,40% | 251.203,00 |
| 11.08.2022 | 94,88 | 95,76 | 93,59 | 93,69 | -0,43% | 101.481,00 |
| 10.08.2022 | 92,90 | 94,49 | 92,03 | 94,09 | 4,17% | 151.242,00 |
| 09.08.2022 | 93,28 | 93,44 | 89,85 | 90,32 | -4,41% | 184.059,00 |
| 08.08.2022 | 94,00 | 95,00 | 92,86 | 94,49 | 0,25% | 169.612,00 |
| 05.08.2022 | 94,49 | 94,67 | 90,66 | 94,25 | 0,15% | 290.029,00 |
| 04.08.2022 | 95,00 | 98,00 | 91,13 | 94,11 | 1,34% | 396.982,00 |
| 03.08.2022 | 90,42 | 93,96 | 89,80 | 92,87 | 3,07% | 260.550,00 |
| 02.08.2022 | 90,24 | 91,00 | 89,06 | 90,10 | -1,45% | 152.801,00 |
| 01.08.2022 | 88,80 | 92,40 | 88,33 | 91,43 | 2,17% | 226.438,00 |
| 29.07.2022 | 88,76 | 89,96 | 88,25 | 89,49 | 0,27% | 169.162,00 |
| 28.07.2022 | 87,19 | 89,59 | 86,15 | 89,25 | 2,79% | 136.870,00 |
| 27.07.2022 | 83,60 | 87,54 | 83,08 | 86,83 | 4,58% | 169.107,00 |
| 26.07.2022 | 83,30 | 84,35 | 82,77 | 83,03 | -0,79% | 145.265,00 |
| 25.07.2022 | 83,79 | 83,82 | 82,00 | 83,69 | -0,19% | 122.140,00 |
| 22.07.2022 | 86,31 | 86,31 | 83,30 | 83,85 | -2,62% | 162.550,00 |
| 21.07.2022 | 84,25 | 86,17 | 83,78 | 86,11 | 2,71% | 183.960,00 |
| 20.07.2022 | 80,87 | 84,01 | 77,08 | 83,84 | 3,93% | 250.502,00 |
| 19.07.2022 | 77,08 | 80,98 | 77,08 | 80,67 | 5,80% | 216.261,00 |
| 18.07.2022 | 77,93 | 79,42 | 76,11 | 76,25 | -1,05% | 127.522,00 |
| 15.07.2022 | 75,77 | 77,39 | 75,11 | 77,06 | 2,47% | 147.531,00 |
| 14.07.2022 | 74,58 | 75,31 | 72,69 | 75,20 | 0,47% | 141.305,00 |