Börse:
101,202$
0,12%
Echtzeit-Aktienkurs Advanced Energy Industries
Bid:
100,452$
Ask:
101,953$
Aktienkurse zur Advanced Energy Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |