18,390$
9,14%
Echtzeit-Aktienkurs Applied Aerospace & Defense Inc.
Bid:
Ask:
Aktienkurse zur Applied Aerospace & Defense Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 16,97 | 18,58 | 16,97 | 18,33 | 8,78% | 57.282,00 |
| 20.07.2026 | 16,82 | 17,84 | 16,57 | 16,85 | -0,88% | 422.493,00 |
| 17.07.2026 | 17,09 | 17,99 | 16,76 | 17,00 | -0,99% | 756.858,00 |
| 16.07.2026 | 18,67 | 19,01 | 17,07 | 17,17 | -9,63% | 713.347,00 |
| 15.07.2026 | 19,13 | 19,38 | 18,50 | 19,00 | -1,20% | 926.409,00 |
| 14.07.2026 | 18,81 | 19,91 | 18,25 | 19,23 | 2,72% | 681.766,00 |
| 13.07.2026 | 20,59 | 21,04 | 18,45 | 18,72 | -9,08% | 763.776,00 |
| 10.07.2026 | 20,61 | 21,23 | 20,26 | 20,59 | -1,06% | 362.750,00 |
| 09.07.2026 | 21,01 | 21,80 | 20,69 | 20,81 | -0,24% | 464.212,00 |
| 08.07.2026 | 22,98 | 23,57 | 20,69 | 20,86 | -10,43% | 1.718.805,00 |
| 07.07.2026 | 22,85 | 23,85 | 22,00 | 23,29 | 0,91% | 1.561.338,00 |
| 06.07.2026 | 23,03 | 23,44 | 22,10 | 23,08 | 0,09% | 812.995,00 |
| 02.07.2026 | 23,92 | 24,19 | 22,80 | 23,06 | -3,31% | 890.137,00 |
| 01.07.2026 | 22,54 | 24,24 | 21,80 | 23,85 | 4,70% | 2.263.766,00 |
| 30.06.2026 | 21,10 | 22,92 | 20,74 | 22,78 | 9,89% | 2.124.753,00 |
| 29.06.2026 | 21,15 | 21,25 | 19,66 | 20,73 | 0,97% | 1.960.390,00 |
| 26.06.2026 | 18,48 | 20,74 | 18,37 | 20,53 | 9,49% | 1.460.641,00 |
| 25.06.2026 | 18,20 | 18,88 | 17,81 | 18,75 | 2,74% | 896.070,00 |
| 24.06.2026 | 18,10 | 18,51 | 17,28 | 18,25 | -0,54% | 1.359.513,00 |
| 23.06.2026 | 17,75 | 18,79 | 17,48 | 18,35 | 0,71% | 722.804,00 |
| 22.06.2026 | 18,64 | 19,25 | 17,77 | 18,22 | -3,19% | 775.591,00 |
| 18.06.2026 | 20,29 | 20,65 | 18,49 | 18,82 | -6,97% | 1.407.160,00 |
| 17.06.2026 | 21,72 | 22,71 | 20,13 | 20,23 | -8,59% | 866.273,00 |
| 16.06.2026 | 19,73 | 22,59 | 19,50 | 22,13 | 11,88% | 1.394.023,00 |
| 15.06.2026 | 20,76 | 21,16 | 19,56 | 19,78 | -3,18% | 765.401,00 |
| 12.06.2026 | 20,77 | 23,00 | 20,02 | 20,43 | -7,51% | 1.356.084,00 |
| 11.06.2026 | 18,51 | 22,20 | 18,42 | 22,09 | 19,99% | 2.431.274,00 |
| 10.06.2026 | 18,98 | 20,36 | 18,41 | 18,41 | -3,71% | 1.641.103,00 |
| 09.06.2026 | 19,10 | 19,95 | 18,75 | 19,12 | -0,52% | 4.040.767,00 |
| 08.06.2026 | 17,45 | 19,51 | 17,25 | 19,22 | 9,58% | 3.142.329,00 |
| 05.06.2026 | 18,60 | 18,60 | 17,08 | 17,54 | -5,70% | 2.761.867,00 |