Börse:
111,198$
-2,90%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
110,263$
Ask:
112,134$
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 115,43 | 115,95 | 110,87 | 111,31 | -2,80% | - |
| 25.01.2021 | 119,02 | 119,07 | 112,63 | 114,52 | -3,63% | 337.633,00 |
| 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 |
| 21.12.2020 | 97,22 | 98,46 | 96,40 | 97,56 | -1,25% | 206.988,00 |
| 18.12.2020 | 101,22 | 101,73 | 98,12 | 98,79 | -1,82% | 523.520,00 |
| 17.12.2020 | 101,29 | 102,04 | 98,91 | 100,62 | 0,57% | 210.082,00 |
| 16.12.2020 | 101,20 | 101,60 | 98,12 | 100,05 | -0,44% | 224.577,00 |
| 15.12.2020 | 104,41 | 104,41 | 99,85 | 100,49 | -0,34% | 269.665,00 |
| 14.12.2020 | 99,57 | 101,55 | 98,92 | 100,83 | 2,77% | 219.508,00 |
| 11.12.2020 | 96,81 | 99,60 | 96,00 | 98,11 | 0,49% | 198.887,00 |
| 10.12.2020 | 96,74 | 97,89 | 95,64 | 97,63 | 0,23% | 196.894,00 |
| 09.12.2020 | 103,16 | 104,43 | 96,43 | 97,41 | -4,81% | 339.852,00 |
| 08.12.2020 | 99,71 | 102,65 | 99,68 | 102,33 | 2,16% | 343.934,00 |
| 07.12.2020 | 101,49 | 101,97 | 99,83 | 100,17 | -0,74% | 532.808,00 |
| 04.12.2020 | 98,08 | 101,87 | 98,08 | 100,92 | 3,07% | 444.494,00 |
| 03.12.2020 | 100,57 | 101,37 | 97,66 | 97,91 | -2,08% | 251.353,00 |
| 02.12.2020 | 100,00 | 100,05 | 98,12 | 99,99 | 0,24% | 257.935,00 |
| 01.12.2020 | 97,54 | 100,73 | 97,25 | 99,75 | 3,41% | 442.565,00 |
| 30.11.2020 | 97,38 | 97,89 | 95,42 | 96,46 | -0,94% | 260.895,00 |
| 27.11.2020 | 94,50 | 97,63 | 94,50 | 97,38 | 3,16% | 91.461,00 |
| 25.11.2020 | 97,40 | 98,65 | 94,20 | 94,40 | -1,89% | 271.490,00 |
| 24.11.2020 | 95,85 | 97,71 | 94,24 | 96,22 | 1,84% | 199.832,00 |
| 23.11.2020 | 91,03 | 94,71 | 90,80 | 94,48 | 4,87% | 227.615,00 |
| 20.11.2020 | 89,08 | 91,31 | 89,00 | 90,09 | 0,16% | 212.450,00 |
| 19.11.2020 | 88,35 | 90,06 | 88,17 | 89,95 | 1,62% | 123.693,00 |
| 18.11.2020 | 89,31 | 90,32 | 88,09 | 88,52 | -0,55% | 189.408,00 |
| 17.11.2020 | 88,76 | 89,55 | 87,50 | 89,01 | -0,88% | 172.430,00 |
| 16.11.2020 | 87,63 | 90,58 | 87,33 | 89,80 | 4,07% | 179.835,00 |
| 13.11.2020 | 86,15 | 87,73 | 85,59 | 86,29 | 2,15% | 161.327,00 |
| 12.11.2020 | 86,28 | 86,35 | 83,55 | 84,47 | -2,20% | 260.472,00 |
| 11.11.2020 | 85,35 | 87,08 | 85,35 | 86,37 | 2,31% | 275.382,00 |
| 10.11.2020 | 86,61 | 88,23 | 83,50 | 84,42 | -2,64% | 313.746,00 |
| 09.11.2020 | 85,99 | 90,12 | 85,24 | 86,71 | 3,87% | 427.158,00 |
| 06.11.2020 | 84,00 | 84,50 | 82,02 | 83,48 | -0,63% | 211.705,00 |
| 05.11.2020 | 79,98 | 84,43 | 79,39 | 84,01 | 10,39% | 455.200,00 |
| 04.11.2020 | 72,82 | 76,33 | 71,72 | 76,10 | 4,76% | 275.595,00 |
| 03.11.2020 | 69,72 | 73,25 | 69,00 | 72,64 | 4,10% | 180.641,00 |
| 02.11.2020 | 68,61 | 70,50 | 68,34 | 69,78 | 3,42% | 175.700,00 |
| 30.10.2020 | 68,21 | 69,36 | 66,71 | 67,47 | -2,25% | 205.820,00 |
| 29.10.2020 | 67,11 | 69,69 | 66,23 | 69,02 | 2,62% | 247.750,00 |
| 28.10.2020 | 68,29 | 68,48 | 66,65 | 67,26 | -3,22% | 238.536,00 |
| 27.10.2020 | 69,71 | 70,11 | 68,95 | 69,50 | -0,93% | 179.854,00 |
| 26.10.2020 | 71,51 | 71,82 | 68,57 | 70,15 | -3,23% | 215.314,00 |
| 23.10.2020 | 73,28 | 73,71 | 72,28 | 72,49 | -1,13% | 122.742,00 |
| 22.10.2020 | 72,64 | 73,83 | 72,08 | 73,32 | 0,69% | 229.394,00 |
| 21.10.2020 | 73,01 | 73,93 | 72,28 | 72,82 | 0,30% | 215.130,00 |
| 20.10.2020 | 73,95 | 74,19 | 72,34 | 72,60 | -0,79% | 184.346,00 |
| 19.10.2020 | 73,69 | 74,69 | 72,87 | 73,18 | -0,11% | 158.179,00 |
| 16.10.2020 | 72,87 | 74,90 | 72,22 | 73,26 | 0,37% | 372.419,00 |
| 15.10.2020 | 70,87 | 73,13 | 68,53 | 72,99 | 1,21% | 157.706,00 |
| 14.10.2020 | 72,54 | 73,11 | 71,29 | 72,12 | -0,06% | 170.223,00 |
| 13.10.2020 | 71,77 | 72,54 | 71,28 | 72,16 | 0,60% | 240.271,00 |
| 12.10.2020 | 71,23 | 71,77 | 70,11 | 71,73 | 1,89% | 236.533,00 |
| 09.10.2020 | 69,16 | 70,51 | 68,47 | 70,40 | 3,53% | 218.725,00 |
| 08.10.2020 | 67,79 | 68,78 | 67,38 | 68,00 | 1,39% | 169.049,00 |
| 07.10.2020 | 66,73 | 67,79 | 66,09 | 67,07 | 1,99% | 380.644,00 |
| 06.10.2020 | 66,62 | 68,10 | 64,72 | 65,76 | 1,65% | 537.936,00 |
| 05.10.2020 | 62,39 | 64,74 | 62,39 | 64,69 | 4,81% | 212.839,00 |
| 02.10.2020 | 62,40 | 62,99 | 61,68 | 61,72 | -3,65% | 237.928,00 |
| 01.10.2020 | 63,68 | 64,46 | 63,16 | 64,06 | 1,78% | 265.238,00 |
| 30.09.2020 | 62,78 | 64,12 | 62,11 | 62,94 | 0,05% | 342.235,00 |
| 29.09.2020 | 62,00 | 63,85 | 62,00 | 62,91 | 1,50% | 356.119,00 |
| 28.09.2020 | 60,93 | 62,86 | 60,43 | 61,98 | 3,78% | 265.349,00 |
| 25.09.2020 | 59,01 | 60,03 | 58,56 | 59,72 | 0,34% | 206.151,00 |
| 24.09.2020 | 57,64 | 60,18 | 57,04 | 59,52 | 2,80% | 251.861,00 |
| 23.09.2020 | 59,38 | 60,70 | 57,85 | 57,90 | -2,56% | 307.235,00 |
| 22.09.2020 | 58,88 | 59,67 | 57,69 | 59,42 | 1,23% | 180.622,00 |
| 21.09.2020 | 57,42 | 58,84 | 57,09 | 58,70 | -0,89% | 255.983,00 |
| 18.09.2020 | 60,90 | 61,17 | 58,15 | 59,23 | -1,33% | 719.005,00 |
| 17.09.2020 | 58,42 | 60,14 | 57,85 | 60,03 | -0,07% | 281.528,00 |
| 16.09.2020 | 61,20 | 62,16 | 59,81 | 60,07 | -1,05% | 220.046,00 |
| 15.09.2020 | 61,14 | 61,84 | 60,43 | 60,71 | -0,87% | 276.226,00 |
| 14.09.2020 | 59,88 | 61,49 | 59,79 | 61,24 | 4,08% | 260.029,00 |
| 11.09.2020 | 58,66 | 59,45 | 58,32 | 58,84 | 1,71% | 389.868,00 |
| 10.09.2020 | 60,54 | 61,01 | 57,81 | 57,85 | -3,95% | 282.603,00 |
| 09.09.2020 | 60,49 | 61,33 | 58,65 | 60,23 | 1,43% | 441.374,00 |
| 08.09.2020 | 66,74 | 66,74 | 59,33 | 59,38 | -14,09% | 900.936,00 |
| 04.09.2020 | 73,72 | 74,02 | 66,79 | 69,12 | -5,78% | 389.230,00 |
| 03.09.2020 | 75,30 | 75,87 | 73,00 | 73,36 | -4,04% | 637.124,00 |
| 02.09.2020 | 74,67 | 76,46 | 73,93 | 76,45 | 3,27% | 305.029,00 |