Börse:
68,935$
-1,62%
Echtzeit-Aktienkurs Advanced Energy Industries
Bid:
68,404$
Ask:
69,465$
Aktienkurse zur Advanced Energy Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2020 | 70,12 | 70,24 | 68,16 | 69,06 | -1,44% | 216.575,00 |
| 09.07.2020 | 69,89 | 70,43 | 68,28 | 70,07 | 0,86% | 226.266,00 |
| 08.07.2020 | 66,40 | 69,47 | 66,40 | 69,47 | 3,18% | 273.340,00 |
| 07.07.2020 | 67,92 | 69,49 | 67,20 | 67,33 | -1,88% | 194.898,00 |
| 06.07.2020 | 68,69 | 70,18 | 68,42 | 68,62 | 2,05% | 192.705,00 |
| 02.07.2020 | 67,29 | 68,10 | 66,46 | 67,24 | 2,13% | 219.877,00 |
| 01.07.2020 | 67,89 | 68,78 | 65,71 | 65,84 | -2,88% | 261.629,00 |
| 30.06.2020 | 65,49 | 68,36 | 65,36 | 67,79 | 3,70% | 313.691,00 |
| 29.06.2020 | 63,57 | 65,77 | 62,63 | 65,37 | 4,08% | 270.312,00 |
| 26.06.2020 | 65,80 | 66,15 | 62,59 | 62,81 | -5,03% | 314.121,00 |
| 25.06.2020 | 64,42 | 66,21 | 62,92 | 66,14 | 1,72% | 266.789,00 |
| 24.06.2020 | 66,10 | 66,58 | 64,64 | 65,02 | -2,65% | 254.040,00 |
| 23.06.2020 | 67,97 | 68,02 | 66,30 | 66,79 | -0,22% | 149.765,00 |
| 22.06.2020 | 66,15 | 67,27 | 65,00 | 66,94 | 0,57% | 206.184,00 |
| 19.06.2020 | 67,68 | 68,63 | 66,32 | 66,56 | -0,22% | 481.401,00 |
| 18.06.2020 | 65,99 | 67,51 | 65,99 | 66,71 | 0,54% | 222.096,00 |
| 17.06.2020 | 68,19 | 68,26 | 66,33 | 66,35 | -1,59% | 239.766,00 |
| 16.06.2020 | 67,58 | 68,68 | 65,94 | 67,42 | 3,72% | 180.243,00 |
| 15.06.2020 | 62,24 | 65,29 | 61,58 | 65,00 | 0,82% | 285.556,00 |
| 12.06.2020 | 64,64 | 65,78 | 63,01 | 64,47 | 3,92% | 249.230,00 |
| 11.06.2020 | 65,76 | 67,00 | 61,25 | 62,04 | -9,42% | 283.226,00 |
| 10.06.2020 | 70,26 | 70,26 | 67,91 | 68,49 | -2,10% | 304.592,00 |
| 09.06.2020 | 69,57 | 71,12 | 69,21 | 69,96 | -1,05% | 224.956,00 |
| 08.06.2020 | 73,33 | 74,00 | 70,50 | 70,70 | -3,15% | 365.361,00 |
| 05.06.2020 | 73,59 | 75,42 | 72,78 | 73,00 | 2,79% | 323.239,00 |
| 04.06.2020 | 69,49 | 71,13 | 69,02 | 71,02 | 0,94% | 310.273,00 |
| 03.06.2020 | 68,20 | 71,11 | 67,75 | 70,36 | 4,87% | 319.084,00 |
| 02.06.2020 | 66,50 | 67,63 | 65,95 | 67,09 | 1,05% | 182.259,00 |
| 01.06.2020 | 66,69 | 67,65 | 66,18 | 66,40 | -0,65% | 283.277,00 |
| 29.05.2020 | 64,79 | 67,42 | 64,59 | 66,83 | 2,47% | 593.473,00 |
| 28.05.2020 | 66,00 | 67,43 | 64,00 | 65,22 | -1,33% | 376.202,00 |
| 27.05.2020 | 65,94 | 66,20 | 62,78 | 66,10 | 1,55% | 306.124,00 |
| 26.05.2020 | 64,94 | 65,88 | 63,43 | 65,09 | 4,60% | 244.038,00 |
| 22.05.2020 | 62,65 | 62,65 | 61,38 | 62,23 | -0,35% | 167.069,00 |
| 21.05.2020 | 64,54 | 64,84 | 62,41 | 62,45 | -3,78% | 241.287,00 |
| 20.05.2020 | 63,72 | 65,82 | 63,72 | 64,90 | 3,94% | 247.514,00 |
| 19.05.2020 | 61,60 | 64,37 | 61,03 | 62,44 | 1,45% | 283.129,00 |
| 18.05.2020 | 61,02 | 61,92 | 59,50 | 61,55 | 5,43% | 295.529,00 |
| 15.05.2020 | 58,84 | 59,24 | 57,60 | 58,38 | -3,22% | 217.649,00 |
| 14.05.2020 | 57,31 | 60,47 | 55,56 | 60,32 | 2,20% | 264.572,00 |
| 13.05.2020 | 59,76 | 60,45 | 57,84 | 59,02 | -2,41% | 370.088,00 |
| 12.05.2020 | 63,22 | 63,30 | 60,46 | 60,48 | -4,05% | 413.960,00 |
| 11.05.2020 | 61,70 | 63,44 | 61,08 | 63,03 | 0,16% | 356.428,00 |
| 08.05.2020 | 60,45 | 63,06 | 60,45 | 62,93 | 4,88% | 235.201,00 |
| 07.05.2020 | 61,23 | 61,23 | 59,12 | 60,00 | 2,11% | 284.102,00 |
| 06.05.2020 | 56,00 | 61,28 | 55,87 | 58,76 | 7,19% | 363.994,00 |
| 05.05.2020 | 54,19 | 56,89 | 54,05 | 54,82 | 3,24% | 200.429,00 |
| 04.05.2020 | 52,34 | 53,93 | 51,06 | 53,10 | -0,04% | 316.415,00 |
| 01.05.2020 | 54,26 | 54,26 | 49,85 | 53,12 | -4,46% | 338.183,00 |
| 30.04.2020 | 57,58 | 58,35 | 55,56 | 55,60 | -6,73% | 372.092,00 |
| 29.04.2020 | 53,94 | 60,19 | 53,17 | 59,61 | 14,52% | 402.268,00 |
| 28.04.2020 | 52,29 | 52,89 | 50,46 | 52,05 | 2,46% | 371.035,00 |
| 27.04.2020 | 49,77 | 51,48 | 49,22 | 50,80 | 3,29% | 248.131,00 |
| 24.04.2020 | 48,88 | 49,37 | 47,82 | 49,18 | 0,53% | 205.552,00 |
| 23.04.2020 | 49,61 | 50,18 | 47,70 | 48,92 | -0,97% | 354.587,00 |
| 22.04.2020 | 49,36 | 50,15 | 48,09 | 49,40 | 3,59% | 385.472,00 |
| 21.04.2020 | 49,50 | 49,93 | 46,98 | 47,69 | -7,70% | 232.323,00 |
| 20.04.2020 | 53,17 | 53,72 | 51,17 | 51,67 | -3,87% | - |
| 17.04.2020 | 52,18 | 54,24 | 50,82 | 53,75 | 7,03% | 313.277,00 |
| 16.04.2020 | 50,24 | 51,02 | 48,66 | 50,22 | 1,99% | 285.297,00 |
| 15.04.2020 | 50,53 | 51,34 | 49,04 | 49,24 | -6,97% | 342.596,00 |
| 14.04.2020 | 52,57 | 53,18 | 50,43 | 52,93 | 4,79% | 216.236,00 |
| 13.04.2020 | 50,88 | 51,84 | 49,98 | 50,51 | -2,15% | 209.218,00 |
| 09.04.2020 | 51,74 | 53,36 | 50,19 | 51,62 | 2,56% | 228.425,00 |
| 08.04.2020 | 52,11 | 52,44 | 49,59 | 50,33 | -2,61% | 347.979,00 |
| 07.04.2020 | 51,04 | 52,15 | 49,27 | 51,68 | 6,32% | 315.073,00 |
| 06.04.2020 | 45,30 | 48,98 | 45,30 | 48,61 | 12,86% | 336.025,00 |
| 03.04.2020 | 45,38 | 45,99 | 41,78 | 43,07 | -4,61% | 208.280,00 |
| 02.04.2020 | 43,08 | 45,61 | 43,00 | 45,15 | 2,27% | 267.376,00 |
| 01.04.2020 | 45,90 | 46,96 | 43,56 | 44,15 | -8,95% | 269.461,00 |
| 31.03.2020 | 49,79 | 50,38 | 46,62 | 48,49 | -3,33% | 375.235,00 |
| 30.03.2020 | 50,19 | 51,75 | 48,98 | 50,16 | -0,04% | 298.267,00 |
| 27.03.2020 | 52,93 | 53,73 | 49,14 | 50,18 | -9,11% | 315.297,00 |
| 26.03.2020 | 46,78 | 56,61 | 45,49 | 55,21 | 19,22% | 357.223,00 |
| 25.03.2020 | 44,40 | 48,81 | 42,04 | 46,31 | 5,04% | 354.985,00 |
| 24.03.2020 | 41,33 | 44,55 | 38,67 | 44,09 | 14,19% | 317.606,00 |
| 23.03.2020 | 35,34 | 39,42 | 34,78 | 38,61 | 7,28% | 437.840,00 |
| 20.03.2020 | 39,27 | 42,41 | 34,43 | 35,99 | -5,51% | 483.740,00 |
| 19.03.2020 | 35,32 | 39,41 | 33,42 | 38,09 | 7,14% | 402.400,00 |
| 18.03.2020 | 42,36 | 43,63 | 33,38 | 35,55 | -22,50% | 410.103,00 |
| 17.03.2020 | 41,08 | 46,01 | 39,24 | 45,87 | 12,92% | 520.201,00 |
| 16.03.2020 | 40,63 | 43,91 | 40,04 | 40,62 | -12,15% | 473.318,00 |
| 13.03.2020 | 46,28 | 47,14 | 41,31 | 46,24 | 6,06% | 517.873,00 |
| 12.03.2020 | 47,54 | 48,57 | 43,52 | 43,60 | -15,96% | 312.238,00 |
| 11.03.2020 | 53,72 | 54,86 | 51,20 | 51,88 | -6,79% | 153.418,00 |
| 10.03.2020 | 56,57 | 56,67 | 53,12 | 55,66 | 2,11% | 259.793,00 |
| 09.03.2020 | 58,52 | 61,77 | 54,22 | 54,51 | -11,29% | 322.715,00 |
| 06.03.2020 | 59,60 | 61,80 | 59,38 | 61,45 | -0,50% | 471.682,00 |
| 05.03.2020 | 61,50 | 63,03 | 60,76 | 61,76 | -2,06% | 300.130,00 |
| 04.03.2020 | 60,41 | 63,18 | 59,84 | 63,06 | 5,77% | 251.292,00 |
| 03.03.2020 | 59,79 | 61,57 | 58,51 | 59,62 | -0,85% | 504.489,00 |
| 02.03.2020 | 59,73 | 60,17 | 57,81 | 60,13 | 1,10% | 208.822,00 |
| 28.02.2020 | 57,17 | 60,73 | 57,05 | 59,48 | -0,89% | 348.519,00 |
| 27.02.2020 | 58,40 | 61,13 | 57,82 | 60,01 | -1,25% | 468.951,00 |
| 26.02.2020 | 60,90 | 62,12 | 60,35 | 60,77 | 0,41% | 216.670,00 |
| 25.02.2020 | 63,55 | 63,78 | 59,96 | 60,52 | -3,89% | 344.203,00 |
| 24.02.2020 | 64,00 | 64,94 | 62,49 | 62,97 | -5,68% | 260.729,00 |
| 21.02.2020 | 68,84 | 68,91 | 66,59 | 66,76 | -3,79% | 197.525,00 |
| 20.02.2020 | 70,53 | 71,33 | 68,59 | 69,39 | -2,39% | 280.473,00 |
| 19.02.2020 | 73,12 | 74,03 | 70,28 | 71,09 | -1,26% | 366.726,00 |