13,310$
-7,70%
Echtzeit-Aktienkurs Applied Aerospace & Defense Inc.
Bid:
Ask:
Aktienkurse zur Applied Aerospace & Defense Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 14,47 | 14,68 | 13,21 | 13,30 | -7,77% | 1.792.990,00 |
| 27.08.2026 | 14,56 | 14,72 | 14,14 | 14,42 | 0,84% | 989.332,00 |
| 26.08.2026 | 14,38 | 14,74 | 14,10 | 14,30 | -0,56% | 928.015,00 |
| 25.08.2026 | 14,68 | 14,88 | 14,02 | 14,38 | -0,76% | 1.460.959,00 |
| 24.08.2026 | 14,88 | 14,89 | 14,22 | 14,49 | -3,14% | 1.982.680,00 |
| 21.08.2026 | 15,76 | 15,88 | 14,84 | 14,96 | -3,48% | 1.520.756,00 |
| 20.08.2026 | 17,25 | 17,45 | 15,20 | 15,50 | -10,25% | 3.118.145,00 |
| 19.08.2026 | 18,00 | 18,02 | 17,17 | 17,27 | -2,92% | 1.231.617,00 |
| 18.08.2026 | 17,90 | 18,95 | 17,32 | 17,79 | -1,82% | 1.344.796,00 |
| 17.08.2026 | 18,23 | 18,50 | 17,76 | 18,12 | 1,12% | 968.852,00 |
| 14.08.2026 | 18,57 | 19,00 | 17,91 | 17,92 | -4,68% | 1.158.233,00 |
| 13.08.2026 | 19,15 | 19,46 | 18,43 | 18,80 | -1,62% | 1.237.313,00 |
| 12.08.2026 | 19,95 | 20,69 | 18,30 | 19,11 | -7,19% | 2.237.195,00 |
| 11.08.2026 | 21,82 | 22,13 | 20,20 | 20,59 | -4,32% | 960.114,00 |
| 10.08.2026 | 21,43 | 22,63 | 21,37 | 21,52 | -0,09% | 1.053.682,00 |
| 07.08.2026 | 21,65 | 21,98 | 21,00 | 21,54 | 1,32% | 608.447,00 |
| 06.08.2026 | 20,99 | 22,29 | 20,65 | 21,26 | 0,19% | 632.008,00 |
| 05.08.2026 | 20,25 | 21,90 | 20,25 | 21,22 | 3,26% | 894.221,00 |
| 04.08.2026 | 19,62 | 20,75 | 19,53 | 20,55 | 6,92% | 1.204.921,00 |
| 03.08.2026 | 18,62 | 19,69 | 18,32 | 19,22 | 2,78% | 908.818,00 |
| 31.07.2026 | 18,20 | 18,92 | 17,71 | 18,70 | 7,72% | 1.299.931,00 |
| 30.07.2026 | 17,60 | 18,20 | 17,33 | 17,36 | 0,29% | 1.125.801,00 |
| 29.07.2026 | 18,94 | 19,25 | 16,91 | 17,31 | -8,22% | 1.549.318,00 |
| 28.07.2026 | 18,89 | 19,10 | 17,76 | 18,86 | 0,96% | 1.000.470,00 |
| 27.07.2026 | 19,10 | 19,25 | 17,87 | 18,68 | 3,72% | 1.847.110,00 |
| 24.07.2026 | 19,22 | 19,50 | 17,50 | 18,01 | -5,71% | 940.070,00 |
| 23.07.2026 | 17,92 | 19,42 | 17,92 | 19,10 | 10,47% | 1.390.093,00 |
| 22.07.2026 | 17,82 | 18,57 | 17,24 | 17,29 | -4,10% | 553.161,00 |
| 21.07.2026 | 17,13 | 18,62 | 17,00 | 18,03 | 7,00% | 570.670,00 |
| 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 |