Börse:
92,356$
-1,47%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
91,132$
Ask:
93,579$
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 92,99 | 92,99 | 91,73 | 92,12 | -1,72% | - |
| 14.05.2021 | 93,81 | 94,35 | 91,33 | 93,73 | 2,08% | 234.431,00 |
| 13.05.2021 | 90,00 | 92,45 | 89,67 | 91,82 | 3,80% | 366.662,00 |
| 12.05.2021 | 87,71 | 90,09 | 86,24 | 88,46 | 1,68% | 462.879,00 |
| 11.05.2021 | 81,71 | 87,87 | 81,71 | 87,00 | 1,78% | 360.991,00 |
| 10.05.2021 | 89,81 | 90,45 | 85,06 | 85,48 | -5,15% | 482.518,00 |
| 07.05.2021 | 91,88 | 92,78 | 89,72 | 90,12 | -0,32% | 590.570,00 |
| 06.05.2021 | 92,52 | 92,52 | 89,15 | 90,41 | -3,49% | 659.402,00 |
| 05.05.2021 | 96,90 | 100,17 | 91,50 | 93,68 | -9,26% | 904.472,00 |
| 04.05.2021 | 106,29 | 106,29 | 102,06 | 103,24 | -4,72% | 300.992,00 |
| 03.05.2021 | 111,56 | 111,68 | 108,35 | 108,36 | -1,77% | 219.699,00 |
| 30.04.2021 | 111,21 | 112,84 | 110,00 | 110,31 | -3,67% | 204.489,00 |
| 29.04.2021 | 118,71 | 118,71 | 113,64 | 114,51 | -1,85% | 114.331,00 |
| 28.04.2021 | 116,36 | 117,06 | 115,21 | 116,67 | -0,70% | 137.048,00 |
| 27.04.2021 | 119,75 | 120,95 | 117,19 | 117,49 | -1,86% | 132.986,00 |
| 26.04.2021 | 117,29 | 120,11 | 117,29 | 119,72 | 2,83% | 249.005,00 |
| 23.04.2021 | 113,54 | 117,96 | 113,54 | 116,42 | 3,15% | 175.125,00 |
| 22.04.2021 | 115,34 | 115,86 | 111,49 | 112,87 | -1,97% | 301.686,00 |
| 21.04.2021 | 108,53 | 115,30 | 107,56 | 115,14 | 7,36% | 187.528,00 |
| 20.04.2021 | 112,74 | 112,84 | 106,25 | 107,25 | -4,22% | 251.444,00 |
| 19.04.2021 | 115,66 | 117,19 | 109,95 | 111,97 | -4,09% | 173.892,00 |
| 16.04.2021 | 116,26 | 117,30 | 115,34 | 116,75 | 0,83% | 201.058,00 |
| 15.04.2021 | 115,84 | 115,91 | 112,80 | 115,79 | 2,20% | 191.501,00 |
| 14.04.2021 | 114,11 | 116,99 | 112,88 | 113,30 | -1,19% | 193.036,00 |
| 13.04.2021 | 120,02 | 120,54 | 113,24 | 114,66 | -4,07% | 189.263,00 |
| 12.04.2021 | 118,85 | 120,04 | 117,83 | 119,53 | 0,91% | 204.860,00 |
| 09.04.2021 | 117,39 | 118,73 | 116,22 | 118,45 | -0,12% | 158.733,00 |
| 08.04.2021 | 120,32 | 120,32 | 116,70 | 118,59 | 0,78% | 176.257,00 |
| 07.04.2021 | 119,10 | 119,20 | 116,48 | 117,67 | -1,56% | 132.224,00 |
| 06.04.2021 | 119,81 | 121,40 | 117,55 | 119,54 | -0,66% | 220.018,00 |
| 05.04.2021 | 120,00 | 122,36 | 117,60 | 120,33 | 3,11% | 382.170,00 |
| 01.04.2021 | 111,78 | 117,34 | 111,60 | 116,70 | 6,90% | 343.856,00 |
| 31.03.2021 | 107,98 | 110,56 | 107,09 | 109,17 | 3,01% | 439.053,00 |
| 30.03.2021 | 106,27 | 108,23 | 103,54 | 105,98 | -1,44% | 385.764,00 |
| 29.03.2021 | 109,31 | 110,47 | 106,03 | 107,53 | -3,17% | 374.427,00 |
| 26.03.2021 | 103,13 | 111,48 | 103,13 | 111,05 | 8,79% | 278.118,00 |
| 25.03.2021 | 99,99 | 103,63 | 99,42 | 102,08 | 0,25% | 282.891,00 |
| 24.03.2021 | 104,04 | 107,90 | 101,69 | 101,83 | 1,45% | 434.530,00 |
| 23.03.2021 | 104,58 | 104,58 | 99,11 | 100,37 | -4,29% | 262.422,00 |
| 22.03.2021 | 105,62 | 107,38 | 103,95 | 104,87 | 1,51% | 166.978,00 |
| 19.03.2021 | 103,89 | 104,53 | 101,59 | 103,31 | -0,84% | 929.447,00 |
| 18.03.2021 | 108,49 | 109,04 | 103,08 | 104,18 | -5,41% | 184.877,00 |
| 17.03.2021 | 107,00 | 110,49 | 104,01 | 110,14 | 2,48% | 234.142,00 |
| 16.03.2021 | 109,60 | 110,68 | 106,68 | 107,47 | -0,49% | 281.893,00 |
| 15.03.2021 | 105,70 | 108,03 | 104,73 | 108,00 | 1,55% | 166.491,00 |
| 12.03.2021 | 106,53 | 107,13 | 105,10 | 106,35 | -2,16% | 141.791,00 |
| 11.03.2021 | 106,88 | 108,75 | 105,32 | 108,70 | 4,75% | 154.266,00 |
| 10.03.2021 | 105,79 | 106,99 | 103,50 | 103,77 | -0,19% | 164.716,00 |
| 09.03.2021 | 99,43 | 105,46 | 99,43 | 103,97 | 7,93% | 311.159,00 |
| 08.03.2021 | 102,82 | 102,82 | 96,19 | 96,33 | -5,74% | 277.595,00 |
| 05.03.2021 | 102,99 | 102,99 | 96,41 | 102,20 | 2,21% | 224.254,00 |
| 04.03.2021 | 104,93 | 105,69 | 98,51 | 99,99 | -5,01% | 393.507,00 |
| 03.03.2021 | 107,82 | 109,69 | 105,12 | 105,26 | -1,57% | 156.927,00 |
| 02.03.2021 | 112,14 | 112,14 | 106,61 | 106,94 | -3,98% | 319.671,00 |
| 01.03.2021 | 106,46 | 111,47 | 106,00 | 111,37 | 6,63% | 233.323,00 |
| 26.02.2021 | 103,12 | 106,02 | 99,58 | 104,45 | 3,11% | 363.740,00 |
| 25.02.2021 | 107,87 | 108,09 | 101,01 | 101,30 | -6,89% | 240.021,00 |
| 24.02.2021 | 104,32 | 109,12 | 103,00 | 108,80 | 4,73% | 383.904,00 |
| 23.02.2021 | 101,57 | 104,73 | 97,14 | 103,89 | -0,39% | 426.999,00 |
| 22.02.2021 | 106,74 | 106,74 | 102,47 | 104,30 | -3,87% | 345.309,00 |
| 19.02.2021 | 107,66 | 110,50 | 107,10 | 108,50 | 2,29% | 330.367,00 |
| 18.02.2021 | 109,02 | 109,50 | 105,89 | 106,07 | -4,10% | 198.997,00 |
| 17.02.2021 | 109,31 | 110,80 | 106,41 | 110,60 | -0,36% | 296.277,00 |
| 16.02.2021 | 111,05 | 112,38 | 109,35 | 111,00 | 1,81% | 348.519,00 |
| 12.02.2021 | 107,57 | 109,74 | 106,78 | 109,03 | 0,91% | 328.028,00 |
| 11.02.2021 | 107,00 | 110,48 | 105,25 | 108,05 | 2,52% | 554.544,00 |
| 10.02.2021 | 109,84 | 113,49 | 104,26 | 105,39 | -8,23% | 666.615,00 |
| 09.02.2021 | 115,70 | 115,70 | 113,45 | 114,84 | -1,11% | 292.908,00 |
| 08.02.2021 | 114,81 | 116,77 | 113,65 | 116,13 | 2,62% | 275.484,00 |
| 05.02.2021 | 114,60 | 114,60 | 111,70 | 113,16 | 0,12% | 176.179,00 |
| 04.02.2021 | 108,70 | 113,30 | 108,08 | 113,03 | 3,91% | 292.344,00 |
| 03.02.2021 | 112,28 | 112,28 | 107,81 | 108,78 | -2,71% | 230.327,00 |
| 02.02.2021 | 110,53 | 112,15 | 109,15 | 111,81 | 2,98% | 293.505,00 |
| 01.02.2021 | 104,23 | 108,88 | 103,60 | 108,57 | 5,84% | 205.491,00 |
| 29.01.2021 | 107,06 | 107,06 | 100,96 | 102,58 | -4,09% | 271.088,00 |
| 28.01.2021 | 106,83 | 108,76 | 104,70 | 106,95 | 2,69% | 333.766,00 |
| 27.01.2021 | 107,25 | 108,98 | 103,21 | 104,15 | -6,46% | 293.726,00 |
| 26.01.2021 | 114,93 | 115,97 | 110,58 | 111,34 | -2,78% | 235.916,00 |
| 25.01.2021 | 119,02 | 119,07 | 112,63 | 114,52 | -3,63% | 342.663,00 |
| 22.01.2021 | 118,90 | 119,75 | 116,84 | 118,83 | -1,05% | 250.081,00 |
| 21.01.2021 | 120,25 | 121,50 | 118,74 | 120,09 | 0,57% | 283.014,00 |
| 20.01.2021 | 124,88 | 125,55 | 118,60 | 119,41 | -3,74% | 394.918,00 |
| 19.01.2021 | 117,17 | 124,52 | 117,17 | 124,05 | 7,43% | 398.928,00 |
| 15.01.2021 | 115,94 | 116,47 | 112,22 | 115,47 | -1,89% | 306.548,00 |
| 14.01.2021 | 114,02 | 119,89 | 113,35 | 117,70 | 5,46% | 429.170,00 |
| 13.01.2021 | 114,11 | 115,96 | 111,34 | 111,61 | -2,20% | 178.710,00 |
| 12.01.2021 | 114,86 | 115,09 | 112,54 | 114,12 | 0,24% | 201.042,00 |
| 11.01.2021 | 110,37 | 114,11 | 110,13 | 113,85 | 1,42% | 231.600,00 |
| 08.01.2021 | 113,64 | 115,07 | 110,60 | 112,26 | 0,65% | 236.238,00 |
| 07.01.2021 | 107,75 | 113,38 | 106,52 | 111,53 | 4,96% | 276.095,00 |
| 06.01.2021 | 102,10 | 108,11 | 102,10 | 106,26 | 4,32% | 430.074,00 |
| 05.01.2021 | 98,31 | 102,13 | 98,31 | 101,86 | 3,95% | 246.463,00 |
| 04.01.2021 | 98,98 | 100,96 | 96,75 | 97,99 | 1,05% | 258.168,00 |
| 31.12.2020 | 97,07 | 97,87 | 95,78 | 96,97 | -0,22% | 174.793,00 |
| 30.12.2020 | 96,95 | 98,66 | 96,55 | 97,18 | 2,03% | 340.713,00 |
| 29.12.2020 | 98,87 | 98,87 | 94,70 | 95,25 | -3,11% | 149.649,00 |
| 28.12.2020 | 100,03 | 100,97 | 98,20 | 98,31 | -0,60% | 152.364,00 |
| 24.12.2020 | 98,69 | 98,93 | 97,11 | 98,90 | 1,77% | 111.819,00 |
| 23.12.2020 | 98,12 | 99,60 | 97,08 | 97,18 | -0,78% | 161.811,00 |
| 22.12.2020 | 98,35 | 99,66 | 97,64 | 97,94 | 0,39% | 184.502,00 |