14,270$
-5,68%
Echtzeit-Aktienkurs AEVEX Corp
Bid:
Ask:
Aktienkurse zur AEVEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 15,18 | 15,39 | 14,23 | 14,25 | -5,82% | 140.670,00 |
| 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 |
| 02.06.2026 | 34,10 | 35,09 | 30,90 | 32,44 | -15,98% | 2.191.169,00 |
| 01.06.2026 | 37,41 | 40,12 | 35,88 | 38,61 | 0,36% | 1.179.917,00 |
| 29.05.2026 | 39,68 | 40,99 | 36,62 | 38,47 | -4,97% | 2.427.696,00 |
| 28.05.2026 | 32,37 | 41,16 | 31,11 | 40,48 | 31,13% | 3.838.001,00 |
| 27.05.2026 | 28,39 | 31,46 | 27,80 | 30,87 | 6,85% | 1.447.434,00 |
| 26.05.2026 | 27,43 | 29,90 | 26,08 | 28,89 | 7,72% | 1.613.277,00 |
| 22.05.2026 | 26,39 | 27,83 | 25,72 | 26,82 | 0,37% | 1.092.393,00 |
| 21.05.2026 | 27,00 | 27,00 | 24,55 | 26,72 | 1,71% | 2.378.914,00 |
| 20.05.2026 | 26,48 | 26,79 | 24,94 | 26,27 | -0,23% | 2.187.102,00 |
| 19.05.2026 | 27,50 | 28,03 | 25,88 | 26,33 | -7,87% | 1.412.057,00 |
| 18.05.2026 | 25,17 | 28,74 | 24,80 | 28,58 | 14,92% | 1.955.572,00 |
| 15.05.2026 | 23,42 | 25,14 | 23,10 | 24,87 | 2,98% | 1.021.547,00 |
| 14.05.2026 | 26,10 | 26,16 | 23,32 | 24,15 | -6,72% | 2.292.555,00 |
| 13.05.2026 | 28,12 | 28,30 | 25,28 | 25,89 | -8,03% | 1.738.154,00 |
| 12.05.2026 | 25,77 | 28,56 | 25,60 | 28,15 | 15,32% | 3.522.064,00 |
| 11.05.2026 | 24,32 | 25,26 | 23,25 | 24,41 | -2,63% | 1.220.907,00 |
| 08.05.2026 | 24,03 | 25,86 | 22,27 | 25,07 | 5,20% | 1.367.834,00 |
| 07.05.2026 | 26,07 | 26,17 | 23,23 | 23,83 | -8,77% | 970.698,00 |
| 06.05.2026 | 24,37 | 26,63 | 24,20 | 26,12 | 3,61% | 1.364.007,00 |
| 05.05.2026 | 26,44 | 26,44 | 24,45 | 25,21 | -6,18% | 1.775.282,00 |
| 04.05.2026 | 27,65 | 27,66 | 25,80 | 26,87 | -3,66% | 1.322.131,00 |
| 01.05.2026 | 29,80 | 30,26 | 27,88 | 27,89 | -7,80% | 1.092.803,00 |
| 30.04.2026 | 30,99 | 31,24 | 28,80 | 30,25 | -1,75% | 992.793,00 |
| 29.04.2026 | 30,07 | 30,79 | 28,63 | 30,79 | 2,98% | 952.174,00 |
| 28.04.2026 | 32,14 | 33,70 | 28,78 | 29,90 | -11,93% | 1.802.008,00 |
| 27.04.2026 | 29,03 | 33,95 | 27,40 | 33,95 | 14,31% | 2.652.813,00 |
| 24.04.2026 | 31,26 | 31,45 | 28,66 | 29,70 | -6,52% | 2.475.465,00 |
| 23.04.2026 | 31,07 | 34,05 | 30,50 | 31,77 | 5,30% | 4.655.788,00 |
| 22.04.2026 | 36,40 | 37,66 | 30,16 | 30,17 | -16,17% | 5.444.726,00 |
| 21.04.2026 | 37,39 | 38,97 | 34,83 | 35,99 | 7,72% | 6.440.130,00 |
| 20.04.2026 | 30,40 | 42,34 | 29,99 | 33,41 | 24,06% | 14.949.319,00 |