Börse:
86,971$
0,60%
Echtzeit-Aktienkurs Advanced Energy Industries
Bid:
86,307$
Ask:
87,635$
Aktienkurse zur Advanced Energy Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 86,74 | 87,99 | 85,28 | 87,05 | 0,69% | 669.239,00 |
| 16.09.2021 | 86,88 | 87,72 | 86,28 | 86,45 | -1,43% | 261.960,00 |
| 15.09.2021 | 85,72 | 87,80 | 84,96 | 87,70 | 2,26% | 189.588,00 |
| 14.09.2021 | 86,93 | 87,56 | 85,51 | 85,76 | -2,63% | 230.311,00 |
| 13.09.2021 | 87,87 | 88,33 | 86,01 | 88,08 | 1,22% | 168.331,00 |
| 10.09.2021 | 87,15 | 89,06 | 86,75 | 87,02 | 0,99% | 178.252,00 |
| 09.09.2021 | 85,75 | 87,39 | 85,50 | 86,17 | 0,26% | 147.082,00 |
| 08.09.2021 | 89,33 | 89,33 | 85,64 | 85,95 | -3,78% | 200.759,00 |
| 07.09.2021 | 89,44 | 89,89 | 88,11 | 89,33 | 0,26% | 165.749,00 |
| 03.09.2021 | 89,82 | 90,46 | 88,67 | 89,10 | -0,90% | 124.601,00 |
| 02.09.2021 | 89,62 | 90,86 | 89,32 | 89,91 | 0,30% | 143.569,00 |
| 01.09.2021 | 90,56 | 91,05 | 89,05 | 89,64 | -0,60% | 161.869,00 |
| 31.08.2021 | 90,57 | 90,83 | 88,67 | 90,18 | -0,31% | 220.921,00 |
| 30.08.2021 | 91,76 | 92,85 | 90,14 | 90,46 | -0,69% | 147.206,00 |
| 27.08.2021 | 88,15 | 91,81 | 88,15 | 91,09 | 3,85% | 255.238,00 |
| 26.08.2021 | 87,80 | 88,63 | 86,91 | 87,71 | -0,09% | 154.943,00 |
| 25.08.2021 | 86,76 | 88,63 | 86,76 | 87,79 | 1,07% | 217.522,00 |
| 24.08.2021 | 84,27 | 87,11 | 84,27 | 86,86 | 3,90% | 287.679,00 |
| 23.08.2021 | 83,36 | 84,29 | 82,68 | 83,60 | 1,05% | 490.033,00 |
| 20.08.2021 | 82,59 | 83,65 | 82,03 | 82,73 | -0,53% | 201.340,00 |
| 19.08.2021 | 83,09 | 84,46 | 82,58 | 83,17 | -1,54% | 204.747,00 |
| 18.08.2021 | 84,15 | 85,89 | 84,10 | 84,47 | 1,92% | 314.638,00 |
| 17.08.2021 | 84,64 | 85,73 | 81,82 | 82,88 | -3,20% | 309.679,00 |
| 16.08.2021 | 85,97 | 87,11 | 85,21 | 85,62 | -1,14% | 189.570,00 |
| 13.08.2021 | 87,26 | 87,73 | 85,03 | 86,61 | -0,20% | 216.503,00 |
| 12.08.2021 | 88,55 | 88,56 | 86,05 | 86,78 | -2,94% | 252.102,00 |
| 11.08.2021 | 89,77 | 89,78 | 87,96 | 89,41 | -0,21% | 390.127,00 |
| 10.08.2021 | 95,05 | 95,05 | 89,32 | 89,60 | -3,68% | 295.823,00 |
| 09.08.2021 | 94,70 | 96,75 | 93,01 | 93,02 | -1,24% | 218.208,00 |
| 06.08.2021 | 92,36 | 94,19 | 91,20 | 94,19 | 2,36% | 210.825,00 |
| 05.08.2021 | 88,80 | 92,10 | 87,83 | 92,02 | 1,83% | 446.212,00 |
| 04.08.2021 | 91,85 | 95,39 | 89,70 | 90,37 | -12,13% | 516.305,00 |
| 03.08.2021 | 103,77 | 104,52 | 100,28 | 102,85 | -0,15% | 195.640,00 |
| 02.08.2021 | 104,83 | 106,62 | 102,90 | 103,00 | -0,72% | 113.066,00 |
| 30.07.2021 | 101,21 | 104,90 | 100,85 | 103,75 | 1,40% | 133.417,00 |
| 29.07.2021 | 101,11 | 103,51 | 100,11 | 102,32 | 0,67% | 158.697,00 |
| 28.07.2021 | 98,44 | 102,65 | 97,99 | 101,64 | 4,17% | 168.010,00 |
| 27.07.2021 | 99,35 | 99,83 | 95,17 | 97,57 | -2,62% | 198.389,00 |
| 26.07.2021 | 101,46 | 102,92 | 100,06 | 100,19 | -1,14% | 130.704,00 |
| 23.07.2021 | 101,78 | 102,18 | 100,88 | 101,35 | 0,27% | 133.564,00 |
| 22.07.2021 | 102,60 | 103,30 | 100,37 | 101,08 | -2,15% | 120.537,00 |
| 21.07.2021 | 100,02 | 103,99 | 99,20 | 103,30 | 4,06% | 236.308,00 |
| 20.07.2021 | 95,49 | 100,65 | 94,63 | 99,27 | 4,94% | 232.968,00 |
| 19.07.2021 | 94,15 | 96,09 | 91,81 | 94,60 | -1,66% | 297.702,00 |
| 16.07.2021 | 100,98 | 101,10 | 96,19 | 96,20 | -3,78% | 242.040,00 |
| 15.07.2021 | 102,72 | 102,73 | 98,34 | 99,98 | -3,11% | 189.935,00 |
| 14.07.2021 | 107,38 | 108,37 | 102,87 | 103,19 | -2,94% | 178.449,00 |
| 13.07.2021 | 107,10 | 108,18 | 105,91 | 106,32 | -1,29% | 157.675,00 |
| 12.07.2021 | 106,80 | 107,88 | 105,81 | 107,71 | 0,97% | 169.826,00 |
| 09.07.2021 | 106,73 | 107,85 | 105,65 | 106,68 | -0,07% | 214.979,00 |
| 08.07.2021 | 106,76 | 108,00 | 103,95 | 106,76 | -2,66% | 162.442,00 |
| 07.07.2021 | 110,65 | 111,84 | 108,55 | 109,68 | -0,29% | 196.414,00 |
| 06.07.2021 | 109,59 | 110,06 | 107,31 | 110,00 | 0,47% | 268.105,00 |
| 02.07.2021 | 112,28 | 112,62 | 109,16 | 109,49 | -1,36% | 159.790,00 |
| 01.07.2021 | 113,15 | 113,21 | 110,55 | 111,00 | -1,52% | 146.253,00 |
| 30.06.2021 | 113,68 | 113,70 | 111,47 | 112,71 | -0,78% | 186.816,00 |
| 29.06.2021 | 113,17 | 114,73 | 112,82 | 113,60 | 0,01% | 244.344,00 |
| 28.06.2021 | 112,33 | 114,14 | 111,08 | 113,59 | 1,85% | 255.906,00 |
| 25.06.2021 | 110,26 | 111,75 | 109,39 | 111,53 | 1,70% | 596.973,00 |
| 24.06.2021 | 108,80 | 109,82 | 108,11 | 109,67 | 2,03% | 134.445,00 |
| 23.06.2021 | 106,58 | 108,31 | 105,66 | 107,49 | 1,29% | 202.611,00 |
| 22.06.2021 | 104,75 | 106,32 | 103,49 | 106,12 | 0,89% | 222.357,00 |
| 21.06.2021 | 104,65 | 105,70 | 102,98 | 105,18 | 1,13% | 206.546,00 |
| 18.06.2021 | 103,15 | 104,46 | 101,77 | 104,00 | -0,57% | 437.490,00 |
| 17.06.2021 | 104,80 | 105,51 | 102,98 | 104,60 | -0,47% | 251.751,00 |
| 16.06.2021 | 105,49 | 105,95 | 104,00 | 105,09 | -0,04% | 282.885,00 |
| 15.06.2021 | 106,03 | 106,47 | 104,19 | 105,13 | -0,70% | 312.170,00 |
| 14.06.2021 | 104,94 | 106,61 | 103,45 | 105,87 | 1,26% | 287.449,00 |
| 11.06.2021 | 103,57 | 105,26 | 103,27 | 104,55 | 1,65% | 194.036,00 |
| 10.06.2021 | 101,63 | 103,04 | 101,03 | 102,85 | 1,33% | 162.516,00 |
| 09.06.2021 | 103,39 | 103,74 | 100,65 | 101,50 | -1,49% | 192.975,00 |
| 08.06.2021 | 104,19 | 104,38 | 101,65 | 103,04 | 0,06% | 190.838,00 |
| 07.06.2021 | 103,05 | 103,28 | 101,53 | 102,98 | 0,18% | 181.774,00 |
| 04.06.2021 | 101,77 | 103,11 | 99,97 | 102,80 | 1,97% | 180.256,00 |
| 03.06.2021 | 102,37 | 102,37 | 99,60 | 100,81 | -2,57% | 262.080,00 |
| 02.06.2021 | 103,98 | 103,98 | 102,19 | 103,47 | -0,03% | 455.850,00 |
| 01.06.2021 | 102,98 | 103,68 | 101,70 | 103,50 | 1,46% | 235.861,00 |
| 28.05.2021 | 102,63 | 102,63 | 100,61 | 102,01 | 0,01% | 159.599,00 |
| 27.05.2021 | 100,38 | 102,74 | 100,09 | 102,00 | 1,84% | 181.594,00 |
| 26.05.2021 | 99,92 | 101,26 | 98,69 | 100,16 | -0,03% | 199.343,00 |
| 25.05.2021 | 100,99 | 101,88 | 99,54 | 100,19 | 0,18% | 252.340,00 |
| 24.05.2021 | 98,65 | 100,47 | 98,21 | 100,01 | 1,99% | 238.220,00 |
| 21.05.2021 | 99,54 | 99,54 | 97,61 | 98,06 | -0,31% | 277.822,00 |
| 20.05.2021 | 95,40 | 99,20 | 94,03 | 98,36 | 3,60% | 246.040,00 |
| 19.05.2021 | 89,59 | 95,25 | 89,59 | 94,94 | 3,48% | 204.640,00 |
| 18.05.2021 | 94,41 | 94,65 | 91,58 | 91,75 | -2,00% | 237.018,00 |
| 17.05.2021 | 92,15 | 93,65 | 89,18 | 93,62 | -0,12% | 224.044,00 |
| 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 |