4,773$
0,70%
Echtzeit-Aktienkurs Archer Aviation Inc
Bid:
Ask:
Aktienkurse zur Archer Aviation Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,58 | 4,77 | 4,52 | 4,74 | 5,80% | 31.568.307,00 |
| 29.07.2026 | 4,80 | 4,83 | 4,47 | 4,48 | -7,05% | 25.978.305,00 |
| 28.07.2026 | 4,81 | 4,91 | 4,66 | 4,82 | -2,63% | 23.154.643,00 |
| 27.07.2026 | 4,80 | 4,99 | 4,77 | 4,95 | 3,77% | 30.070.341,00 |
| 24.07.2026 | 5,16 | 5,17 | 4,74 | 4,77 | -6,65% | 35.221.939,00 |
| 23.07.2026 | 5,10 | 5,33 | 5,04 | 5,11 | -1,35% | 30.465.558,00 |
| 22.07.2026 | 5,31 | 5,42 | 5,08 | 5,18 | -1,89% | 37.004.190,00 |
| 21.07.2026 | 5,32 | 5,60 | 5,22 | 5,28 | -0,56% | 52.284.815,00 |
| 20.07.2026 | 4,63 | 5,43 | 4,60 | 5,31 | 19,59% | 99.253.679,00 |
| 17.07.2026 | 4,34 | 4,59 | 4,30 | 4,44 | -1,11% | 25.382.214,00 |
| 16.07.2026 | 4,74 | 4,75 | 4,45 | 4,49 | -6,07% | 25.503.193,00 |
| 15.07.2026 | 4,90 | 5,06 | 4,71 | 4,78 | -1,44% | 23.050.809,00 |
| 14.07.2026 | 4,61 | 4,88 | 4,55 | 4,85 | 6,59% | 28.415.937,00 |
| 13.07.2026 | 4,66 | 4,74 | 4,51 | 4,55 | -3,81% | 25.853.926,00 |
| 10.07.2026 | 4,89 | 4,93 | 4,69 | 4,73 | -2,47% | 23.816.856,00 |
| 09.07.2026 | 4,84 | 4,94 | 4,77 | 4,85 | 0,21% | 17.909.535,00 |
| 08.07.2026 | 4,85 | 4,97 | 4,81 | 4,84 | -1,83% | 19.252.204,00 |
| 07.07.2026 | 5,30 | 5,35 | 4,83 | 4,93 | -8,19% | 29.522.443,00 |
| 06.07.2026 | 5,00 | 5,46 | 4,97 | 5,37 | 7,83% | 36.944.406,00 |
| 02.07.2026 | 5,02 | 5,19 | 4,84 | 4,98 | 1,22% | 29.036.519,00 |
| 01.07.2026 | 4,79 | 5,08 | 4,76 | 4,92 | 4,02% | 41.806.132,00 |
| 30.06.2026 | 4,68 | 4,86 | 4,65 | 4,73 | 1,07% | 33.344.301,00 |
| 29.06.2026 | 4,90 | 5,03 | 4,61 | 4,68 | -3,90% | 34.900.070,00 |
| 26.06.2026 | 4,71 | 5,08 | 4,71 | 4,87 | 1,67% | 53.566.076,00 |
| 25.06.2026 | 5,10 | 5,13 | 4,75 | 4,79 | -5,15% | 39.668.274,00 |
| 24.06.2026 | 5,21 | 5,22 | 5,00 | 5,05 | -3,81% | 40.887.133,00 |
| 23.06.2026 | 5,23 | 5,51 | 5,23 | 5,25 | -3,31% | 38.508.309,00 |
| 22.06.2026 | 5,49 | 5,64 | 5,39 | 5,43 | -2,51% | 34.249.271,00 |
| 18.06.2026 | 5,45 | 5,59 | 5,24 | 5,57 | 3,92% | 40.987.169,00 |
| 17.06.2026 | 5,38 | 5,72 | 5,32 | 5,36 | -1,47% | 47.480.254,00 |
| 16.06.2026 | 5,50 | 5,58 | 5,23 | 5,44 | -1,98% | 59.509.781,00 |
| 15.06.2026 | 5,33 | 5,62 | 5,32 | 5,55 | 9,25% | 57.338.132,00 |
| 12.06.2026 | 5,30 | 5,36 | 5,00 | 5,08 | -4,15% | 29.959.680,00 |
| 11.06.2026 | 5,03 | 5,32 | 4,93 | 5,30 | 4,95% | 42.626.407,00 |
| 10.06.2026 | 5,27 | 5,36 | 5,04 | 5,05 | -5,08% | 36.823.567,00 |
| 09.06.2026 | 5,77 | 5,88 | 5,20 | 5,32 | -7,16% | 56.978.330,00 |
| 08.06.2026 | 5,67 | 5,90 | 5,58 | 5,73 | 3,43% | 39.266.769,00 |
| 05.06.2026 | 6,25 | 6,31 | 5,38 | 5,54 | -13,17% | 54.259.354,00 |
| 04.06.2026 | 6,55 | 6,62 | 6,35 | 6,38 | -2,30% | 57.258.137,00 |
| 03.06.2026 | 6,60 | 6,64 | 6,27 | 6,53 | -3,12% | 51.682.079,00 |
| 02.06.2026 | 6,80 | 6,90 | 6,62 | 6,74 | -1,46% | 48.600.751,00 |
| 01.06.2026 | 6,65 | 6,93 | 6,52 | 6,84 | 0,44% | 62.985.799,00 |
| 29.05.2026 | 6,63 | 6,83 | 6,39 | 6,81 | 0,00% | 56.889.622,00 |
| 28.05.2026 | 6,45 | 7,09 | 6,41 | 6,81 | 3,97% | 58.482.964,00 |
| 27.05.2026 | 6,51 | 6,62 | 6,31 | 6,55 | 0,61% | 58.174.097,00 |
| 26.05.2026 | 6,55 | 6,77 | 6,39 | 6,51 | 2,36% | 75.154.227,00 |
| 22.05.2026 | 6,19 | 6,43 | 6,15 | 6,36 | 4,09% | 79.302.266,00 |
| 21.05.2026 | 5,71 | 6,14 | 5,59 | 6,11 | 5,71% | 64.120.200,00 |
| 20.05.2026 | 5,86 | 6,04 | 5,74 | 5,78 | -2,20% | 47.082.421,00 |
| 19.05.2026 | 5,83 | 6,08 | 5,69 | 5,91 | -0,17% | 49.584.399,00 |
| 18.05.2026 | 6,05 | 6,20 | 5,82 | 5,92 | -2,15% | 57.973.421,00 |
| 15.05.2026 | 6,16 | 6,22 | 6,00 | 6,05 | -5,62% | 45.962.307,00 |
| 14.05.2026 | 6,51 | 6,56 | 6,11 | 6,41 | -1,69% | 47.575.700,00 |
| 13.05.2026 | 6,29 | 6,75 | 6,23 | 6,52 | 2,03% | 44.824.645,00 |
| 12.05.2026 | 6,39 | 6,68 | 6,05 | 6,39 | -2,29% | 54.266.111,00 |
| 11.05.2026 | 6,37 | 6,75 | 6,24 | 6,54 | 0,93% | 67.789.966,00 |
| 08.05.2026 | 6,30 | 6,54 | 6,08 | 6,48 | 3,18% | 45.655.746,00 |
| 07.05.2026 | 6,33 | 6,50 | 6,15 | 6,28 | -2,03% | 59.688.716,00 |
| 06.05.2026 | 5,98 | 6,46 | 5,93 | 6,41 | 9,76% | 54.790.519,00 |
| 05.05.2026 | 5,77 | 5,86 | 5,57 | 5,84 | 1,21% | 52.485.339,00 |
| 04.05.2026 | 5,86 | 5,89 | 5,70 | 5,77 | -1,70% | 29.717.348,00 |
| 01.05.2026 | 5,76 | 5,92 | 5,61 | 5,87 | 2,26% | 31.328.331,00 |
| 30.04.2026 | 5,65 | 5,84 | 5,58 | 5,74 | 2,50% | 27.121.820,00 |
| 29.04.2026 | 5,75 | 5,75 | 5,47 | 5,60 | -4,11% | 23.429.794,00 |
| 28.04.2026 | 5,86 | 5,91 | 5,75 | 5,84 | -1,02% | 18.407.296,00 |
| 27.04.2026 | 5,65 | 5,94 | 5,63 | 5,90 | 3,51% | 22.980.115,00 |
| 24.04.2026 | 5,86 | 5,88 | 5,59 | 5,70 | -1,21% | 21.023.721,00 |
| 23.04.2026 | 6,01 | 6,06 | 5,61 | 5,77 | -4,79% | 28.557.553,00 |
| 22.04.2026 | 6,14 | 6,32 | 5,95 | 6,06 | 2,02% | 26.671.373,00 |
| 21.04.2026 | 6,16 | 6,26 | 5,90 | 5,94 | -2,78% | 27.884.377,00 |
| 20.04.2026 | 6,01 | 6,14 | 5,93 | 6,11 | 0,00% | 21.771.550,00 |
| 17.04.2026 | 6,25 | 6,49 | 6,10 | 6,11 | 0,49% | 28.307.137,00 |
| 16.04.2026 | 6,30 | 6,36 | 5,92 | 6,08 | 0,33% | 25.123.036,00 |
| 15.04.2026 | 5,73 | 6,09 | 5,73 | 6,06 | 6,88% | 26.275.199,00 |
| 14.04.2026 | 5,66 | 5,75 | 5,56 | 5,67 | 4,04% | 22.225.834,00 |
| 13.04.2026 | 5,27 | 5,55 | 5,23 | 5,45 | 0,93% | 17.942.076,00 |
| 10.04.2026 | 5,38 | 5,52 | 5,34 | 5,40 | 1,50% | 14.861.687,00 |
| 09.04.2026 | 5,48 | 5,59 | 5,32 | 5,32 | -4,66% | 23.136.089,00 |
| 08.04.2026 | 5,76 | 5,83 | 5,47 | 5,58 | 4,49% | 28.198.781,00 |
| 07.04.2026 | 5,47 | 5,49 | 5,22 | 5,34 | -3,61% | 32.593.098,00 |
| 06.04.2026 | 5,38 | 5,71 | 5,38 | 5,54 | 2,21% | 24.830.247,00 |
| 02.04.2026 | 5,00 | 5,43 | 5,00 | 5,42 | 4,03% | 21.070.920,00 |
| 01.04.2026 | 5,32 | 5,35 | 5,16 | 5,21 | 0,77% | 24.269.979,00 |
| 31.03.2026 | 5,04 | 5,23 | 4,93 | 5,17 | 4,66% | 33.759.046,00 |
| 30.03.2026 | 5,09 | 5,15 | 4,80 | 4,94 | -2,95% | 33.930.888,00 |
| 27.03.2026 | 5,30 | 5,34 | 5,07 | 5,09 | -5,21% | 28.528.856,00 |
| 26.03.2026 | 5,36 | 5,58 | 5,30 | 5,37 | -3,42% | 18.575.751,00 |
| 25.03.2026 | 5,73 | 5,87 | 5,46 | 5,56 | 0,91% | 28.604.709,00 |
| 24.03.2026 | 5,78 | 5,83 | 5,47 | 5,51 | -6,45% | 28.463.091,00 |
| 23.03.2026 | 5,85 | 5,96 | 5,75 | 5,89 | 2,26% | 26.116.963,00 |
| 20.03.2026 | 5,99 | 6,06 | 5,67 | 5,76 | -4,16% | 34.097.380,00 |
| 19.03.2026 | 5,88 | 6,17 | 5,79 | 6,01 | 0,00% | 21.315.378,00 |
| 18.03.2026 | 6,18 | 6,25 | 6,01 | 6,01 | -4,45% | 27.681.709,00 |
| 17.03.2026 | 6,16 | 6,30 | 6,06 | 6,29 | 2,78% | 29.616.993,00 |
| 16.03.2026 | 6,09 | 6,21 | 5,97 | 6,12 | 1,49% | 34.275.061,00 |
| 13.03.2026 | 6,26 | 6,33 | 5,97 | 6,03 | -1,95% | 23.285.543,00 |
| 12.03.2026 | 6,34 | 6,46 | 6,15 | 6,15 | -4,35% | 24.702.495,00 |
| 11.03.2026 | 6,31 | 6,48 | 6,23 | 6,43 | 1,74% | 23.707.744,00 |
| 10.03.2026 | 6,64 | 6,68 | 6,29 | 6,32 | -3,07% | 23.625.399,00 |
| 09.03.2026 | 6,17 | 6,54 | 6,07 | 6,52 | 4,15% | 29.364.430,00 |