10,980$
0,18%
Echtzeit-Aktienkurs AEVEX Corp
Bid:
Ask:
Aktienkurse zur AEVEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 10,78 | 11,13 | 10,44 | 10,96 | 0,00% | 246.360,00 |
| 22.10.2026 | 10,96 | 11,19 | 9,84 | 10,96 | 13,22% | 6.495.936,00 |
| 21.10.2026 | 11,65 | 12,44 | 9,64 | 9,68 | -32,50% | 13.024.905,00 |
| 20.10.2026 | 14,37 | 15,03 | 14,12 | 14,34 | -1,04% | 1.308.662,00 |
| 19.10.2026 | 15,58 | 15,70 | 14,39 | 14,49 | -5,66% | 1.418.511,00 |
| 16.10.2026 | 15,45 | 15,81 | 15,14 | 15,36 | 9,25% | 5.725.996,00 |
| 15.10.2026 | 14,06 | 14,06 | 14,06 | 14,06 | -0,85% | 144,00 |
| 14.10.2026 | 13,75 | 14,89 | 13,55 | 14,18 | -0,28% | 2.534.782,00 |
| 13.10.2026 | 14,15 | 14,50 | 14,04 | 14,22 | -0,97% | 1.237.636,00 |
| 12.10.2026 | 14,60 | 14,96 | 14,30 | 14,36 | -1,85% | 1.289.499,00 |
| 09.10.2026 | 14,29 | 14,68 | 13,76 | 14,63 | 2,96% | 1.308.533,00 |
| 08.10.2026 | 14,02 | 14,55 | 13,95 | 14,21 | -0,14% | 1.274.129,00 |
| 07.10.2026 | 14,80 | 14,80 | 13,88 | 14,23 | -6,07% | 1.484.374,00 |
| 06.10.2026 | 15,17 | 15,48 | 14,75 | 15,15 | 1,47% | 1.406.876,00 |
| 05.10.2026 | 14,53 | 15,09 | 14,10 | 14,93 | 3,11% | 1.621.927,00 |
| 02.10.2026 | 14,25 | 14,94 | 13,97 | 14,48 | 2,48% | 2.015.759,00 |
| 01.10.2026 | 15,10 | 15,19 | 14,02 | 14,13 | -6,67% | 2.542.849,00 |
| 30.09.2026 | 15,40 | 16,02 | 15,02 | 15,14 | -0,33% | 1.515.947,00 |
| 29.09.2026 | 15,59 | 15,80 | 15,17 | 15,19 | -1,30% | 1.740.915,00 |
| 28.09.2026 | 15,87 | 15,96 | 15,35 | 15,39 | -4,23% | 1.107.330,00 |
| 25.09.2026 | 16,50 | 16,89 | 16,06 | 16,07 | -3,66% | 989.722,00 |
| 24.09.2026 | 16,16 | 17,15 | 15,93 | 16,68 | 1,46% | 1.048.324,00 |
| 23.09.2026 | 16,01 | 16,74 | 15,90 | 16,44 | 3,40% | 1.043.194,00 |
| 22.09.2026 | 16,66 | 16,74 | 15,40 | 15,90 | -3,69% | 1.274.836,00 |
| 21.09.2026 | 16,35 | 16,84 | 16,35 | 16,51 | 1,91% | 942.209,00 |
| 18.09.2026 | 16,75 | 16,95 | 15,87 | 16,20 | -2,88% | 2.201.038,00 |
| 17.09.2026 | 16,66 | 17,24 | 16,51 | 16,68 | 3,15% | 809.902,00 |
| 16.09.2026 | 16,80 | 16,97 | 15,83 | 16,17 | 0,25% | 963.434,00 |
| 15.09.2026 | 16,30 | 16,38 | 15,58 | 16,13 | -0,80% | 1.105.144,00 |
| 14.09.2026 | 15,61 | 16,42 | 15,61 | 16,26 | 1,12% | 1.087.412,00 |
| 11.09.2026 | 16,46 | 16,79 | 15,97 | 16,08 | 1,07% | 2.633.222,00 |
| 10.09.2026 | 16,25 | 16,98 | 15,88 | 15,91 | -2,81% | 886.894,00 |
| 09.09.2026 | 17,37 | 17,68 | 16,17 | 16,37 | -4,32% | 914.363,00 |
| 08.09.2026 | 16,69 | 17,25 | 16,40 | 17,11 | 3,89% | 1.180.472,00 |
| 04.09.2026 | 16,32 | 16,78 | 16,16 | 16,47 | 0,92% | 983.631,00 |
| 03.09.2026 | 16,10 | 16,39 | 15,34 | 16,32 | 3,68% | 1.844.468,00 |
| 02.09.2026 | 16,92 | 16,99 | 15,56 | 15,74 | -6,81% | 1.656.667,00 |
| 01.09.2026 | 17,32 | 17,65 | 16,85 | 16,89 | -4,03% | 953.274,00 |
| 31.08.2026 | 17,63 | 17,92 | 17,29 | 17,60 | -0,85% | 896.625,00 |
| 28.08.2026 | 18,75 | 18,86 | 17,60 | 17,75 | -5,38% | 1.083.469,00 |
| 27.08.2026 | 18,43 | 19,16 | 18,15 | 18,76 | 2,29% | 1.074.185,00 |
| 26.08.2026 | 17,51 | 18,74 | 17,35 | 18,34 | 5,10% | 1.439.032,00 |
| 25.08.2026 | 19,41 | 19,42 | 17,30 | 17,45 | -3,06% | 2.259.326,00 |
| 24.08.2026 | 18,00 | 18,38 | 17,70 | 18,00 | -1,69% | 1.118.208,00 |
| 21.08.2026 | 18,63 | 18,90 | 18,07 | 18,31 | 1,27% | 1.070.424,00 |
| 20.08.2026 | 18,84 | 18,88 | 17,60 | 18,08 | -4,34% | 1.025.922,00 |
| 19.08.2026 | 19,98 | 19,99 | 18,66 | 18,90 | -5,07% | 766.699,00 |
| 18.08.2026 | 19,50 | 21,15 | 19,30 | 19,91 | -1,53% | 1.051.863,00 |
| 17.08.2026 | 21,49 | 22,11 | 19,70 | 20,22 | -6,13% | 1.472.666,00 |
| 14.08.2026 | 22,42 | 23,62 | 20,76 | 21,54 | 3,11% | 2.296.678,00 |
| 13.08.2026 | 21,54 | 22,23 | 20,50 | 20,89 | -8,18% | 2.213.318,00 |
| 12.08.2026 | 22,53 | 22,75 | 21,54 | 22,75 | 2,71% | 2.724.544,00 |
| 11.08.2026 | 21,75 | 22,33 | 21,24 | 22,15 | 1,79% | 965.401,00 |
| 10.08.2026 | 22,00 | 22,72 | 21,48 | 21,76 | -1,85% | 968.337,00 |
| 07.08.2026 | 20,95 | 22,48 | 20,40 | 22,17 | 3,16% | 1.654.560,00 |
| 06.08.2026 | 19,39 | 21,60 | 19,28 | 21,49 | 9,09% | 1.444.578,00 |
| 05.08.2026 | 19,31 | 20,05 | 19,31 | 19,70 | 1,65% | 1.133.545,00 |
| 04.08.2026 | 18,02 | 19,41 | 18,01 | 19,38 | 8,57% | 1.446.394,00 |
| 03.08.2026 | 16,43 | 17,89 | 16,25 | 17,85 | 7,34% | 1.215.660,00 |
| 31.07.2026 | 16,11 | 16,83 | 15,46 | 16,63 | 4,53% | 1.133.426,00 |
| 30.07.2026 | 14,70 | 16,24 | 14,54 | 15,91 | 10,79% | 1.529.055,00 |
| 29.07.2026 | 15,63 | 15,76 | 14,26 | 14,36 | -5,59% | 1.116.184,00 |
| 28.07.2026 | 14,80 | 15,30 | 13,88 | 15,21 | 0,66% | 974.188,00 |
| 27.07.2026 | 14,41 | 15,23 | 14,39 | 15,11 | 5,74% | 758.608,00 |
| 24.07.2026 | 15,22 | 15,50 | 14,20 | 14,29 | -5,55% | 1.020.787,00 |
| 23.07.2026 | 14,75 | 16,18 | 14,66 | 15,13 | 2,02% | 2.053.052,00 |
| 22.07.2026 | 14,75 | 15,47 | 14,69 | 14,83 | 0,54% | 1.014.921,00 |
| 21.07.2026 | 13,39 | 14,95 | 13,25 | 14,75 | 10,74% | 1.722.445,00 |
| 20.07.2026 | 14,50 | 14,52 | 13,07 | 13,32 | -8,14% | 3.751.508,00 |
| 17.07.2026 | 15,69 | 16,18 | 14,36 | 14,50 | -8,34% | 8.371.446,00 |
| 16.07.2026 | 17,00 | 17,80 | 15,65 | 15,82 | -11,07% | 3.611.990,00 |
| 15.07.2026 | 17,79 | 18,19 | 17,18 | 17,79 | 7,10% | 2.458.192,00 |
| 14.07.2026 | 16,31 | 17,06 | 16,15 | 16,61 | 4,40% | 1.195.219,00 |
| 13.07.2026 | 16,25 | 16,59 | 15,71 | 15,91 | -3,34% | 1.729.546,00 |
| 10.07.2026 | 16,70 | 16,75 | 15,98 | 16,46 | -0,48% | 1.165.364,00 |
| 09.07.2026 | 17,12 | 17,13 | 16,10 | 16,54 | -4,67% | 1.851.836,00 |
| 08.07.2026 | 17,50 | 17,76 | 16,85 | 17,35 | -0,40% | 1.748.547,00 |
| 07.07.2026 | 19,69 | 20,23 | 17,24 | 17,42 | -11,12% | 2.333.614,00 |
| 06.07.2026 | 21,00 | 21,50 | 19,52 | 19,60 | -5,27% | 1.596.321,00 |
| 02.07.2026 | 19,84 | 22,45 | 19,30 | 20,69 | 5,40% | 2.852.575,00 |
| 01.07.2026 | 19,79 | 21,40 | 19,44 | 19,63 | -6,03% | 3.205.135,00 |
| 30.06.2026 | 19,11 | 22,29 | 18,60 | 20,89 | 16,44% | 4.924.832,00 |
| 29.06.2026 | 17,66 | 18,57 | 17,49 | 17,94 | 4,30% | 2.821.018,00 |
| 26.06.2026 | 16,26 | 17,32 | 16,07 | 17,20 | 11,47% | 5.797.848,00 |
| 25.06.2026 | 15,42 | 16,36 | 15,07 | 15,43 | 0,59% | 1.738.934,00 |
| 24.06.2026 | 18,00 | 18,00 | 15,17 | 15,34 | -14,49% | 2.877.803,00 |
| 23.06.2026 | 17,31 | 18,59 | 17,24 | 17,94 | 2,63% | 1.365.322,00 |
| 22.06.2026 | 18,33 | 18,47 | 17,38 | 17,48 | -4,48% | 1.741.098,00 |
| 18.06.2026 | 20,00 | 20,14 | 17,70 | 18,30 | -7,67% | 4.739.719,00 |
| 17.06.2026 | 19,89 | 20,79 | 19,50 | 19,82 | -0,15% | 1.272.310,00 |
| 16.06.2026 | 21,17 | 21,24 | 19,32 | 19,85 | -8,48% | 2.047.548,00 |
| 15.06.2026 | 21,35 | 22,88 | 21,12 | 21,69 | 5,50% | 1.620.160,00 |
| 12.06.2026 | 21,25 | 21,98 | 20,25 | 20,56 | -4,19% | 2.028.671,00 |
| 11.06.2026 | 20,40 | 21,61 | 19,72 | 21,46 | 5,45% | 2.241.805,00 |
| 10.06.2026 | 21,70 | 22,55 | 20,21 | 20,35 | -8,33% | 1.862.624,00 |
| 09.06.2026 | 23,40 | 24,41 | 21,34 | 22,20 | -3,52% | 3.814.605,00 |
| 08.06.2026 | 23,69 | 23,70 | 22,70 | 23,01 | 0,61% | 2.110.268,00 |
| 05.06.2026 | 24,82 | 25,00 | 22,50 | 22,87 | -7,07% | 4.147.229,00 |
| 04.06.2026 | 26,49 | 26,50 | 24,31 | 24,61 | -11,03% | 8.662.951,00 |
| 03.06.2026 | 31,67 | 31,67 | 26,40 | 27,66 | -14,73% | 3.256.301,00 |