Börse:
57,532$
-0,08%
Echtzeit-Aktienkurs Advanced Energy Industries
Bid:
57,416$
Ask:
57,647$
Aktienkurse zur Advanced Energy Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2019 | 57,63 | 57,71 | 56,35 | 57,53 | -0,09% | 219.634,00 |
| 17.09.2019 | 57,14 | 57,90 | 56,80 | 57,58 | 0,40% | 151.384,00 |
| 16.09.2019 | 56,11 | 57,54 | 55,32 | 57,35 | 1,79% | 279.335,00 |
| 13.09.2019 | 57,11 | 57,15 | 55,97 | 56,34 | -1,45% | 327.644,00 |
| 12.09.2019 | 58,41 | 58,41 | 56,86 | 57,17 | -1,19% | 467.724,00 |
| 11.09.2019 | 56,82 | 58,43 | 56,09 | 57,86 | 2,68% | 276.309,00 |
| 10.09.2019 | 56,06 | 56,35 | 55,22 | 56,35 | 0,39% | 197.097,00 |
| 09.09.2019 | 55,73 | 56,42 | 55,49 | 56,13 | 1,50% | 213.628,00 |
| 06.09.2019 | 56,00 | 56,00 | 54,11 | 55,30 | -0,72% | 131.651,00 |
| 05.09.2019 | 54,71 | 56,85 | 54,22 | 55,70 | 4,01% | 261.749,00 |
| 04.09.2019 | 52,67 | 53,68 | 52,67 | 53,55 | 2,98% | 164.789,00 |
| 03.09.2019 | 51,31 | 52,24 | 50,98 | 52,00 | 0,82% | 400.053,00 |
| 02.09.2019 | 51,60 | 51,60 | 51,45 | 51,58 | -0,12% | - |
| 30.08.2019 | 50,86 | 51,93 | 50,42 | 51,64 | 2,68% | 222.922,00 |
| 29.08.2019 | 49,26 | 50,40 | 49,26 | 50,29 | 4,23% | 128.979,00 |
| 28.08.2019 | 47,27 | 48,47 | 46,79 | 48,25 | 1,75% | 177.871,00 |
| 27.08.2019 | 48,11 | 48,73 | 47,32 | 47,42 | -0,86% | 336.048,00 |
| 26.08.2019 | 48,41 | 48,72 | 47,66 | 47,83 | 0,04% | 116.583,00 |
| 23.08.2019 | 49,47 | 49,77 | 47,62 | 47,81 | -4,19% | 137.893,00 |
| 22.08.2019 | 50,30 | 50,55 | 49,50 | 49,90 | -0,36% | 110.322,00 |
| 21.08.2019 | 49,56 | 50,12 | 49,13 | 50,08 | 2,71% | 246.404,00 |
| 20.08.2019 | 49,43 | 49,96 | 48,61 | 48,76 | -1,49% | 157.467,00 |
| 19.08.2019 | 49,29 | 49,70 | 48,70 | 49,50 | 2,89% | 235.887,00 |
| 16.08.2019 | 47,76 | 48,62 | 47,36 | 48,11 | 1,41% | 194.766,00 |
| 15.08.2019 | 47,34 | 48,00 | 47,05 | 47,44 | 0,04% | 200.908,00 |
| 14.08.2019 | 47,25 | 47,90 | 46,81 | 47,42 | -2,77% | 357.370,00 |
| 13.08.2019 | 48,05 | 50,00 | 47,90 | 48,77 | 0,97% | 188.452,00 |
| 12.08.2019 | 48,23 | 48,74 | 47,65 | 48,30 | -0,39% | 154.117,00 |
| 09.08.2019 | 49,76 | 50,00 | 47,98 | 48,49 | -3,60% | 274.728,00 |
| 08.08.2019 | 48,58 | 50,50 | 48,58 | 50,30 | 3,97% | 337.689,00 |
| 07.08.2019 | 48,11 | 48,43 | 46,57 | 48,38 | -1,25% | 502.400,00 |
| 06.08.2019 | 53,99 | 54,00 | 48,59 | 48,99 | -4,50% | 696.667,00 |
| 05.08.2019 | 52,97 | 53,59 | 51,05 | 51,30 | -5,44% | 507.510,00 |
| 02.08.2019 | 56,08 | 56,59 | 53,87 | 54,25 | -3,90% | 328.052,00 |
| 01.08.2019 | 58,44 | 59,94 | 55,78 | 56,45 | -3,34% | 246.451,00 |
| 31.07.2019 | 59,29 | 59,61 | 57,84 | 58,40 | -1,48% | 316.298,00 |
| 30.07.2019 | 58,38 | 59,80 | 57,74 | 59,28 | 0,42% | 247.039,00 |
| 29.07.2019 | 59,07 | 59,26 | 58,56 | 59,03 | -0,89% | 156.551,00 |
| 26.07.2019 | 59,29 | 59,87 | 58,91 | 59,56 | 1,05% | 124.680,00 |
| 25.07.2019 | 60,19 | 60,54 | 58,89 | 58,94 | -2,66% | 198.031,00 |
| 24.07.2019 | 57,99 | 60,76 | 57,98 | 60,55 | 4,06% | 286.820,00 |
| 23.07.2019 | 57,30 | 58,20 | 55,87 | 58,19 | 2,30% | 178.408,00 |
| 22.07.2019 | 55,75 | 57,09 | 55,46 | 56,88 | 2,38% | 166.504,00 |
| 19.07.2019 | 56,02 | 56,85 | 55,42 | 55,56 | -0,34% | 189.167,00 |
| 18.07.2019 | 53,95 | 56,44 | 53,95 | 55,75 | 3,11% | 312.571,00 |
| 17.07.2019 | 53,50 | 54,45 | 53,07 | 54,07 | 1,87% | 223.823,00 |
| 16.07.2019 | 53,50 | 53,89 | 52,81 | 53,08 | -1,43% | 192.743,00 |
| 15.07.2019 | 53,63 | 54,12 | 53,23 | 53,85 | 0,67% | 185.013,00 |
| 12.07.2019 | 52,45 | 53,80 | 52,27 | 53,49 | 2,77% | 192.961,00 |
| 11.07.2019 | 53,13 | 53,67 | 51,83 | 52,05 | -2,05% | 218.001,00 |
| 10.07.2019 | 52,35 | 53,71 | 52,35 | 53,14 | 2,00% | 213.509,00 |
| 09.07.2019 | 51,33 | 52,16 | 51,11 | 52,10 | 0,60% | 447.368,00 |
| 08.07.2019 | 53,50 | 53,80 | 51,28 | 51,79 | -6,33% | 582.995,00 |
| 05.07.2019 | 54,89 | 55,29 | 54,22 | 55,29 | -0,11% | 167.438,00 |
| 03.07.2019 | 56,31 | 56,31 | 55,08 | 55,35 | -1,28% | 240.310,00 |
| 02.07.2019 | 57,09 | 57,30 | 55,55 | 56,07 | -2,21% | 558.748,00 |
| 01.07.2019 | 58,01 | 58,26 | 56,55 | 57,34 | 1,90% | 273.201,00 |
| 28.06.2019 | 56,73 | 57,47 | 56,19 | 56,27 | -0,28% | 323.274,00 |
| 27.06.2019 | 54,76 | 56,46 | 54,41 | 56,43 | 3,20% | 427.122,00 |
| 26.06.2019 | 54,63 | 55,19 | 53,96 | 54,68 | 1,37% | 288.678,00 |
| 25.06.2019 | 53,40 | 54,07 | 53,11 | 53,94 | 0,88% | 546.440,00 |
| 24.06.2019 | 53,41 | 53,73 | 53,11 | 53,47 | 0,19% | 307.141,00 |
| 21.06.2019 | 53,54 | 54,47 | 53,19 | 53,37 | -0,96% | 424.871,00 |
| 20.06.2019 | 54,26 | 54,56 | 53,12 | 53,89 | 0,96% | 210.199,00 |
| 19.06.2019 | 52,81 | 53,51 | 52,47 | 53,38 | 1,27% | 226.316,00 |
| 18.06.2019 | 51,57 | 53,59 | 51,36 | 52,71 | 3,68% | 203.759,00 |
| 17.06.2019 | 51,56 | 51,84 | 50,79 | 50,84 | -1,09% | 278.987,00 |
| 14.06.2019 | 51,51 | 51,63 | 50,12 | 51,40 | -1,72% | 292.087,00 |
| 13.06.2019 | 52,86 | 53,31 | 51,88 | 52,30 | -0,17% | 297.917,00 |
| 12.06.2019 | 54,54 | 54,54 | 52,34 | 52,39 | -4,99% | 181.592,00 |
| 11.06.2019 | 56,97 | 57,04 | 55,05 | 55,14 | -1,75% | 372.298,00 |
| 10.06.2019 | 54,33 | 56,36 | 54,26 | 56,12 | 4,16% | 272.152,00 |
| 07.06.2019 | 53,53 | 54,12 | 53,05 | 53,88 | 1,07% | 170.615,00 |
| 06.06.2019 | 52,33 | 53,59 | 51,51 | 53,31 | 2,11% | 287.161,00 |
| 05.06.2019 | 52,19 | 52,76 | 51,03 | 52,21 | 0,66% | 173.132,00 |
| 04.06.2019 | 50,39 | 51,90 | 50,28 | 51,87 | 3,51% | 214.424,00 |
| 03.06.2019 | 50,13 | 50,78 | 49,80 | 50,11 | -0,12% | 402.701,00 |
| 31.05.2019 | 50,11 | 50,56 | 49,60 | 50,17 | -1,45% | 365.459,00 |
| 30.05.2019 | 50,85 | 51,58 | 50,76 | 50,91 | 0,69% | 232.374,00 |
| 29.05.2019 | 49,90 | 51,15 | 49,90 | 50,56 | 0,10% | 379.973,00 |
| 28.05.2019 | 50,48 | 50,86 | 49,90 | 50,51 | 0,25% | 339.642,00 |
| 27.05.2019 | 50,36 | 50,38 | 50,35 | 50,38 | 0,01% | - |
| 24.05.2019 | 50,82 | 51,10 | 50,17 | 50,38 | 0,14% | 361.665,00 |
| 23.05.2019 | 49,97 | 50,52 | 49,34 | 50,31 | -1,22% | 461.176,00 |
| 22.05.2019 | 51,00 | 51,34 | 49,69 | 50,93 | -1,55% | 241.291,00 |
| 21.05.2019 | 51,20 | 51,84 | 50,79 | 51,73 | 2,78% | 277.121,00 |
| 20.05.2019 | 50,84 | 51,34 | 49,70 | 50,33 | -3,03% | 508.980,00 |
| 17.05.2019 | 52,91 | 53,20 | 51,68 | 51,90 | -2,66% | 446.823,00 |
| 16.05.2019 | 53,51 | 54,09 | 52,78 | 53,32 | -0,97% | 468.244,00 |
| 15.05.2019 | 51,75 | 54,32 | 50,79 | 53,84 | 10,94% | 756.442,00 |
| 14.05.2019 | 47,64 | 48,75 | 47,53 | 48,53 | 2,67% | 302.278,00 |
| 13.05.2019 | 49,46 | 49,86 | 47,20 | 47,27 | -7,20% | 566.725,00 |
| 10.05.2019 | 50,82 | 51,63 | 50,37 | 50,94 | -0,82% | 239.202,00 |
| 09.05.2019 | 50,97 | 51,64 | 50,19 | 51,36 | -0,91% | 377.795,00 |
| 08.05.2019 | 51,11 | 52,28 | 51,11 | 51,83 | 0,74% | 392.214,00 |
| 07.05.2019 | 55,25 | 55,65 | 50,67 | 51,45 | -9,08% | 994.105,00 |
| 06.05.2019 | 57,27 | 57,83 | 56,36 | 56,59 | -3,97% | 583.402,00 |
| 03.05.2019 | 57,50 | 58,99 | 57,21 | 58,93 | 2,74% | 287.816,00 |
| 02.05.2019 | 57,10 | 58,80 | 57,07 | 57,36 | 0,42% | 232.470,00 |
| 01.05.2019 | 58,21 | 58,36 | 57,05 | 57,12 | -1,11% | 305.719,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen