7,100$
-3,79%
Echtzeit-Aktienkurs ARCHER AVIATION INC
Bid:
Ask:
Aktienkurse zur ARCHER AVIATION INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 7,16 | 7,16 | 6,91 | 7,12 | -3,52% | 773.423,00 |
| 26.02.2026 | 7,10 | 7,40 | 6,96 | 7,38 | 3,94% | 36.999.278,00 |
| 25.02.2026 | 7,28 | 7,32 | 7,09 | 7,10 | -1,25% | 30.237.328,00 |
| 24.02.2026 | 6,86 | 7,20 | 6,70 | 7,19 | 3,30% | 39.171.010,00 |
| 23.02.2026 | 6,71 | 6,98 | 6,66 | 6,96 | 0,43% | 32.844.654,00 |
| 20.02.2026 | 7,09 | 7,28 | 6,87 | 6,93 | -4,15% | 28.432.460,00 |
| 19.02.2026 | 6,85 | 7,27 | 6,78 | 7,23 | 3,73% | 37.483.428,00 |
| 18.02.2026 | 6,81 | 7,13 | 6,75 | 6,97 | 2,20% | 24.435.872,00 |
| 17.02.2026 | 6,71 | 6,90 | 6,57 | 6,82 | 0,74% | 30.776.379,00 |
| 13.02.2026 | 6,83 | 6,99 | 6,68 | 6,77 | 0,15% | 25.226.974,00 |
| 12.02.2026 | 6,97 | 6,97 | 6,61 | 6,76 | -3,01% | 28.999.504,00 |
| 11.02.2026 | 7,17 | 7,20 | 6,79 | 6,97 | -2,79% | 33.094.863,00 |
| 10.02.2026 | 7,36 | 7,57 | 7,16 | 7,17 | -2,71% | 30.275.452,00 |
| 09.02.2026 | 7,23 | 7,47 | 7,13 | 7,37 | 0,96% | 29.426.606,00 |
| 06.02.2026 | 6,80 | 7,37 | 6,70 | 7,30 | 12,48% | 50.541.715,00 |
| 05.02.2026 | 6,76 | 6,79 | 6,36 | 6,49 | -6,62% | 52.332.291,00 |
| 04.02.2026 | 7,16 | 7,20 | 6,73 | 6,95 | -3,47% | 33.214.239,00 |
| 03.02.2026 | 7,18 | 7,24 | 6,90 | 7,20 | 2,13% | 33.848.456,00 |
| 02.02.2026 | 7,20 | 7,27 | 6,97 | 7,05 | -1,95% | 36.462.376,00 |
| 30.01.2026 | 7,35 | 7,42 | 7,11 | 7,19 | -3,23% | 32.445.556,00 |
| 29.01.2026 | 7,76 | 7,77 | 7,29 | 7,43 | -3,88% | 38.819.792,00 |
| 28.01.2026 | 8,11 | 8,14 | 7,68 | 7,73 | -4,45% | 35.204.899,00 |
| 27.01.2026 | 8,15 | 8,21 | 7,93 | 8,09 | 0,75% | 26.169.521,00 |
| 26.01.2026 | 8,57 | 8,63 | 8,00 | 8,03 | -6,74% | 31.483.665,00 |
| 23.01.2026 | 9,05 | 9,11 | 8,48 | 8,61 | -4,44% | 32.710.624,00 |
| 22.01.2026 | 8,64 | 9,15 | 8,55 | 9,01 | 6,38% | 53.573.017,00 |
| 21.01.2026 | 8,73 | 8,98 | 8,11 | 8,47 | -2,08% | 50.047.387,00 |
| 20.01.2026 | 8,49 | 8,97 | 8,45 | 8,65 | -2,37% | 44.970.874,00 |
| 16.01.2026 | 8,93 | 9,23 | 8,78 | 8,86 | 0,00% | 37.941.687,00 |
| 15.01.2026 | 8,89 | 9,29 | 8,72 | 8,86 | -0,56% | 55.763.956,00 |
| 14.01.2026 | 8,38 | 9,00 | 8,30 | 8,91 | 5,19% | 60.679.333,00 |
| 13.01.2026 | 8,94 | 9,06 | 8,15 | 8,47 | -4,40% | 52.412.972,00 |
| 12.01.2026 | 8,84 | 9,24 | 8,68 | 8,86 | 0,57% | 59.346.311,00 |
| 09.01.2026 | 8,90 | 8,97 | 8,55 | 8,81 | 1,15% | 60.240.864,00 |
| 08.01.2026 | 8,49 | 9,01 | 8,44 | 8,71 | 3,44% | 50.002.488,00 |
| 07.01.2026 | 8,80 | 8,80 | 8,40 | 8,42 | -4,54% | 27.693.818,00 |
| 06.01.2026 | 8,61 | 8,88 | 8,47 | 8,82 | 3,04% | 41.952.332,00 |
| 05.01.2026 | 8,25 | 8,82 | 8,18 | 8,56 | 5,29% | 61.643.140,00 |