8,140$
Echtzeit-Aktienkurs ARCHER AVIATION INC
Bid:
Ask:
Aktienkurse zur ARCHER AVIATION INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 8,25 | 8,39 | 8,07 | 8,13 | -0,12% | 12.904.890,00 |
| 23.12.2025 | 8,23 | 8,37 | 8,10 | 8,14 | -3,10% | 32.751.905,00 |
| 22.12.2025 | 8,29 | 8,65 | 8,26 | 8,40 | 2,94% | 35.435.389,00 |
| 19.12.2025 | 7,97 | 8,25 | 7,86 | 8,16 | 4,35% | 31.258.999,00 |
| 18.12.2025 | 7,88 | 8,10 | 7,76 | 7,82 | 3,17% | 40.871.743,00 |
| 17.12.2025 | 7,96 | 8,16 | 7,55 | 7,58 | -4,65% | 44.984.059,00 |
| 16.12.2025 | 7,78 | 8,09 | 7,73 | 7,95 | 1,53% | 41.800.038,00 |
| 15.12.2025 | 8,46 | 8,47 | 7,82 | 7,83 | -5,66% | 36.343.861,00 |
| 12.12.2025 | 8,61 | 8,82 | 8,22 | 8,30 | -3,04% | 38.869.512,00 |
| 11.12.2025 | 8,35 | 8,60 | 8,16 | 8,56 | 2,27% | 28.878.649,00 |
| 10.12.2025 | 8,58 | 8,67 | 8,32 | 8,37 | -3,01% | 34.425.806,00 |
| 09.12.2025 | 8,47 | 8,73 | 8,38 | 8,63 | 0,23% | 24.631.126,00 |
| 08.12.2025 | 8,65 | 8,75 | 8,40 | 8,61 | 0,12% | 33.887.337,00 |
| 05.12.2025 | 8,80 | 8,95 | 8,57 | 8,60 | -3,91% | 40.694.014,00 |
| 04.12.2025 | 8,30 | 9,06 | 8,23 | 8,95 | 7,19% | 66.945.763,00 |
| 03.12.2025 | 7,67 | 8,35 | 7,55 | 8,35 | 9,15% | 47.751.088,00 |
| 02.12.2025 | 7,51 | 7,83 | 7,46 | 7,65 | 2,55% | 45.457.306,00 |
| 01.12.2025 | 7,52 | 7,65 | 7,38 | 7,46 | -4,24% | 37.147.064,00 |
| 28.11.2025 | 7,56 | 7,93 | 7,47 | 7,79 | 4,01% | 23.535.857,00 |
| 26.11.2025 | 7,40 | 7,60 | 7,37 | 7,49 | 1,49% | 28.830.547,00 |
| 25.11.2025 | 7,39 | 7,48 | 7,16 | 7,38 | -0,81% | 37.191.877,00 |
| 24.11.2025 | 7,18 | 7,47 | 7,10 | 7,44 | 3,62% | 34.080.146,00 |
| 21.11.2025 | 6,88 | 7,29 | 6,55 | 7,18 | 4,51% | 59.031.880,00 |
| 20.11.2025 | 7,75 | 7,88 | 6,86 | 6,87 | -8,03% | 71.245.975,00 |
| 19.11.2025 | 7,65 | 7,82 | 7,37 | 7,47 | -1,84% | 62.620.143,00 |
| 18.11.2025 | 7,60 | 7,77 | 7,25 | 7,61 | 2,56% | 57.803.766,00 |
| 17.11.2025 | 7,82 | 7,88 | 7,24 | 7,42 | -5,84% | 68.986.490,00 |
| 14.11.2025 | 7,74 | 8,23 | 7,62 | 7,88 | -1,01% | 76.969.847,00 |
| 13.11.2025 | 8,48 | 8,50 | 7,81 | 7,96 | -7,98% | 90.377.123,00 |
| 12.11.2025 | 8,85 | 9,11 | 8,31 | 8,65 | -3,24% | 95.417.970,00 |
| 11.11.2025 | 8,32 | 9,00 | 8,19 | 8,94 | 5,80% | 121.088.966,00 |
| 10.11.2025 | 8,47 | 8,63 | 8,28 | 8,45 | 3,30% | 69.174.648,00 |
| 07.11.2025 | 7,83 | 8,21 | 7,20 | 8,18 | -7,88% | 153.846.617,00 |
| 06.11.2025 | 9,50 | 9,50 | 8,85 | 8,88 | -7,21% | 63.249.992,00 |
| 05.11.2025 | 9,84 | 9,85 | 9,43 | 9,57 | 0,10% | 63.486.319,00 |
| 04.11.2025 | 10,00 | 10,20 | 9,54 | 9,56 | -8,25% | 69.858.326,00 |
| 03.11.2025 | 11,09 | 11,09 | 10,10 | 10,42 | -7,13% | 73.801.350,00 |
| 31.10.2025 | 11,09 | 11,46 | 10,76 | 11,22 | 2,37% | 73.362.900,00 |
| 30.10.2025 | 10,93 | 11,13 | 10,78 | 10,96 | -1,97% | 39.948.418,00 |
| 29.10.2025 | 11,22 | 11,49 | 10,86 | 11,18 | 0,36% | 51.666.604,00 |
| 28.10.2025 | 11,34 | 11,60 | 11,03 | 11,14 | -1,76% | 49.821.392,00 |
| 27.10.2025 | 11,58 | 11,72 | 11,29 | 11,34 | 0,44% | 41.533.813,00 |
| 24.10.2025 | 11,28 | 11,48 | 11,04 | 11,29 | 3,48% | 40.243.707,00 |
| 23.10.2025 | 11,04 | 11,08 | 10,65 | 10,91 | 0,46% | 41.050.605,00 |
| 22.10.2025 | 11,26 | 11,39 | 10,38 | 10,86 | -4,82% | 64.778.534,00 |
| 21.10.2025 | 11,85 | 11,97 | 11,33 | 11,41 | -4,76% | 45.966.026,00 |
| 20.10.2025 | 11,87 | 12,13 | 11,41 | 11,98 | 6,58% | 80.755.300,00 |
| 17.10.2025 | 11,68 | 11,87 | 11,08 | 11,24 | -5,31% | 56.635.989,00 |
| 16.10.2025 | 13,32 | 14,30 | 11,82 | 11,87 | -8,90% | 85.732.177,00 |
| 15.10.2025 | 13,44 | 14,62 | 12,83 | 13,03 | 0,08% | 92.535.398,00 |
| 14.10.2025 | 12,25 | 13,50 | 11,47 | 13,02 | 1,96% | 77.028.899,00 |
| 13.10.2025 | 12,11 | 12,85 | 11,90 | 12,77 | 6,68% | 58.789.793,00 |
| 10.10.2025 | 12,59 | 12,79 | 11,68 | 11,97 | -5,45% | 48.376.293,00 |
| 09.10.2025 | 12,39 | 12,69 | 11,74 | 12,66 | 1,61% | 50.636.411,00 |
| 08.10.2025 | 11,72 | 12,53 | 10,95 | 12,46 | -0,16% | 88.735.349,00 |
| 07.10.2025 | 13,11 | 13,71 | 12,34 | 12,48 | -8,50% | 129.659.219,00 |
| 06.10.2025 | 12,10 | 13,81 | 11,86 | 13,64 | 18,35% | 160.904.327,00 |
| 03.10.2025 | 10,36 | 11,58 | 10,26 | 11,53 | 13,21% | 7.787.697,00 |
| 02.10.2025 | 9,95 | 10,42 | 9,82 | 10,18 | 3,77% | 56.385.357,00 |
| 01.10.2025 | 9,48 | 10,17 | 9,47 | 9,81 | 2,40% | 51.088.943,00 |
| 30.09.2025 | 9,52 | 9,67 | 9,17 | 9,58 | -0,73% | 39.706.609,00 |
| 29.09.2025 | 9,39 | 9,68 | 9,17 | 9,65 | 3,99% | 45.634.665,00 |
| 26.09.2025 | 9,41 | 9,82 | 9,28 | 9,28 | -0,54% | 33.399.285,00 |
| 25.09.2025 | 9,31 | 9,47 | 8,92 | 9,33 | -3,91% | 44.397.843,00 |
| 24.09.2025 | 10,08 | 10,12 | 9,63 | 9,71 | -2,90% | 43.480.679,00 |
| 23.09.2025 | 9,69 | 10,33 | 9,58 | 10,00 | 4,71% | 65.698.548,00 |
| 22.09.2025 | 9,76 | 9,76 | 9,20 | 9,55 | -3,14% | 40.806.900,00 |
| 19.09.2025 | 9,32 | 9,94 | 9,24 | 9,86 | 6,59% | 75.582.155,00 |
| 18.09.2025 | 9,03 | 9,34 | 8,97 | 9,25 | 2,78% | 35.738.999,00 |
| 17.09.2025 | 9,11 | 9,21 | 8,77 | 9,00 | -1,21% | 42.314.561,00 |
| 16.09.2025 | 9,17 | 9,34 | 8,90 | 9,11 | -0,11% | 31.235.215,00 |
| 15.09.2025 | 9,36 | 9,52 | 8,98 | 9,12 | 4,23% | 38.212.129,00 |
| 12.09.2025 | 8,60 | 8,80 | 8,53 | 8,75 | 3,06% | 30.218.254,00 |
| 11.09.2025 | 8,28 | 8,70 | 8,22 | 8,49 | 2,91% | 27.339.630,00 |
| 10.09.2025 | 8,60 | 8,60 | 8,23 | 8,25 | -2,14% | 19.570.064,00 |
| 09.09.2025 | 8,48 | 8,62 | 8,36 | 8,43 | -0,94% | 15.424.606,00 |
| 08.09.2025 | 8,58 | 8,74 | 8,40 | 8,51 | 0,12% | 15.416.810,00 |
| 05.09.2025 | 8,62 | 8,69 | 8,17 | 8,50 | 0,59% | 18.002.199,00 |
| 04.09.2025 | 8,42 | 8,54 | 8,29 | 8,45 | 0,72% | 17.190.859,00 |
| 03.09.2025 | 8,66 | 8,70 | 8,37 | 8,39 | -2,44% | 19.117.938,00 |
| 02.09.2025 | 8,61 | 8,80 | 8,39 | 8,60 | -3,91% | 26.844.646,00 |
| 29.08.2025 | 9,18 | 9,23 | 8,86 | 8,95 | -2,72% | 21.445.124,00 |
| 28.08.2025 | 9,21 | 9,32 | 9,15 | 9,20 | 0,55% | 17.269.921,00 |
| 27.08.2025 | 9,15 | 9,39 | 9,06 | 9,15 | -1,29% | 27.972.416,00 |
| 26.08.2025 | 9,40 | 9,43 | 9,15 | 9,27 | -1,07% | 23.939.241,00 |
| 25.08.2025 | 9,53 | 9,63 | 9,35 | 9,37 | -3,10% | 17.270.604,00 |
| 22.08.2025 | 9,38 | 9,81 | 9,17 | 9,67 | 3,09% | 25.190.810,00 |
| 21.08.2025 | 9,22 | 9,44 | 9,13 | 9,38 | 1,63% | 19.607.260,00 |
| 20.08.2025 | 9,14 | 9,28 | 8,86 | 9,23 | -0,65% | 23.195.518,00 |
| 19.08.2025 | 9,80 | 9,88 | 9,25 | 9,29 | -5,69% | 28.368.769,00 |
| 18.08.2025 | 10,02 | 10,23 | 9,61 | 9,85 | 0,31% | 27.664.001,00 |
| 15.08.2025 | 10,18 | 10,26 | 9,81 | 9,82 | -1,70% | 21.078.654,00 |
| 14.08.2025 | 10,04 | 10,18 | 9,73 | 9,99 | -2,06% | 25.796.346,00 |
| 13.08.2025 | 10,53 | 10,58 | 9,98 | 10,20 | -0,49% | 32.320.824,00 |
| 12.08.2025 | 9,25 | 10,34 | 9,12 | 10,25 | 7,44% | 65.661.142,00 |
| 11.08.2025 | 9,90 | 9,90 | 9,46 | 9,54 | -1,85% | 42.766.007,00 |
| 08.08.2025 | 9,86 | 9,93 | 9,55 | 9,72 | -0,82% | 22.923.028,00 |
| 07.08.2025 | 9,92 | 10,10 | 9,62 | 9,80 | -0,51% | 26.997.691,00 |
| 06.08.2025 | 10,32 | 10,32 | 9,77 | 9,85 | -4,65% | 26.201.136,00 |
| 05.08.2025 | 10,50 | 10,63 | 10,10 | 10,33 | -0,96% | 28.942.598,00 |