8,740$
-0,23%
Echtzeit-Aktienkurs ARCHER AVIATION INC
Bid:
Ask:
Aktienkurse zur ARCHER AVIATION INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,87 | 8,90 | 8,65 | 8,73 | -0,34% | 677.786,00 |
| 08.05.2025 | 8,92 | 9,02 | 8,63 | 8,76 | 2,34% | 17.114.736,00 |
| 07.05.2025 | 8,49 | 8,66 | 8,36 | 8,56 | 0,35% | 12.627.476,00 |
| 06.05.2025 | 8,38 | 8,57 | 8,23 | 8,53 | -1,84% | 15.580.817,00 |
| 05.05.2025 | 9,11 | 9,19 | 8,64 | 8,69 | -6,46% | 19.241.498,00 |
| 02.05.2025 | 8,59 | 9,61 | 8,59 | 9,29 | 9,55% | 39.780.520,00 |
| 01.05.2025 | 8,47 | 8,56 | 8,16 | 8,48 | 1,80% | 24.320.451,00 |
| 30.04.2025 | 8,62 | 8,66 | 8,14 | 8,33 | -7,34% | 28.671.730,00 |
| 29.04.2025 | 8,58 | 9,00 | 8,51 | 8,99 | 5,39% | 21.475.803,00 |
| 28.04.2025 | 8,74 | 8,89 | 8,21 | 8,53 | -0,70% | 16.311.086,00 |
| 25.04.2025 | 8,56 | 8,87 | 8,44 | 8,59 | 0,35% | 20.115.770,00 |
| 24.04.2025 | 8,18 | 8,58 | 8,09 | 8,56 | 6,34% | 23.126.988,00 |
| 23.04.2025 | 7,81 | 8,19 | 7,69 | 8,05 | 9,67% | 26.931.720,00 |
| 22.04.2025 | 7,22 | 7,47 | 7,10 | 7,34 | 2,80% | 14.449.889,00 |
| 21.04.2025 | 7,13 | 7,21 | 6,94 | 7,14 | -1,24% | 13.927.485,00 |
| 17.04.2025 | 7,19 | 7,60 | 7,04 | 7,23 | 2,55% | 21.016.134,00 |
| 16.04.2025 | 7,00 | 7,08 | 6,81 | 7,05 | -0,98% | 13.283.197,00 |
| 15.04.2025 | 7,25 | 7,48 | 7,00 | 7,12 | -1,79% | 13.890.854,00 |
| 14.04.2025 | 7,33 | 7,46 | 6,99 | 7,25 | 3,13% | 15.773.750,00 |
| 11.04.2025 | 6,87 | 7,08 | 6,75 | 7,03 | 0,14% | 15.535.093,00 |
| 10.04.2025 | 7,12 | 7,26 | 6,74 | 7,02 | -5,52% | 22.908.761,00 |
| 09.04.2025 | 6,37 | 7,54 | 6,29 | 7,43 | 16,09% | 36.153.986,00 |
| 08.04.2025 | 7,19 | 7,28 | 6,22 | 6,40 | -3,90% | 27.505.832,00 |
| 07.04.2025 | 5,53 | 6,89 | 5,48 | 6,66 | 7,42% | 34.271.508,00 |
| 04.04.2025 | 6,56 | 6,73 | 5,83 | 6,20 | -10,66% | 33.061.018,00 |
| 03.04.2025 | 6,69 | 7,07 | 6,62 | 6,94 | -3,61% | 22.368.324,00 |
| 02.04.2025 | 6,75 | 7,44 | 6,75 | 7,20 | 3,45% | 19.781.888,00 |
| 01.04.2025 | 7,11 | 7,18 | 6,73 | 6,96 | -2,11% | 20.600.262,00 |
| 31.03.2025 | 6,99 | 7,23 | 6,91 | 7,11 | -2,07% | 23.951.868,00 |
| 28.03.2025 | 7,68 | 7,76 | 7,10 | 7,26 | -7,63% | 23.841.565,00 |
| 27.03.2025 | 8,03 | 8,29 | 7,81 | 7,86 | -3,32% | 18.326.422,00 |
| 26.03.2025 | 8,71 | 8,87 | 8,07 | 8,13 | -7,51% | 15.446.135,00 |
| 25.03.2025 | 8,85 | 8,92 | 8,52 | 8,79 | -1,57% | 14.257.668,00 |
| 24.03.2025 | 8,98 | 9,18 | 8,77 | 8,93 | 2,41% | 23.582.011,00 |
| 21.03.2025 | 8,12 | 8,79 | 8,05 | 8,72 | 5,31% | 51.453.938,00 |
| 20.03.2025 | 8,23 | 8,46 | 8,18 | 8,28 | -0,96% | 15.947.818,00 |
| 19.03.2025 | 8,17 | 8,44 | 8,02 | 8,36 | 3,08% | 19.735.347,00 |
| 18.03.2025 | 8,18 | 8,37 | 7,98 | 8,11 | -2,41% | 17.128.996,00 |
| 17.03.2025 | 8,09 | 8,46 | 7,92 | 8,31 | 5,19% | 28.992.662,00 |
| 14.03.2025 | 7,48 | 7,90 | 7,46 | 7,90 | 8,97% | 23.291.702,00 |
| 13.03.2025 | 7,66 | 7,75 | 7,18 | 7,25 | -3,07% | 28.094.333,00 |
| 12.03.2025 | 7,29 | 7,52 | 6,94 | 7,48 | 9,84% | 27.795.341,00 |
| 11.03.2025 | 6,73 | 7,08 | 6,60 | 6,81 | 0,15% | 23.620.358,00 |
| 10.03.2025 | 7,18 | 7,27 | 6,59 | 6,80 | -9,57% | 28.417.943,00 |
| 07.03.2025 | 7,50 | 7,66 | 7,02 | 7,52 | -0,53% | 24.737.318,00 |
| 06.03.2025 | 7,84 | 7,98 | 7,42 | 7,56 | -7,01% | 22.467.757,00 |
| 05.03.2025 | 8,04 | 8,35 | 7,80 | 8,13 | 1,88% | 20.387.118,00 |
| 04.03.2025 | 7,67 | 8,45 | 7,40 | 7,98 | 1,27% | 30.041.654,00 |
| 03.03.2025 | 9,15 | 9,40 | 7,69 | 7,88 | -11,26% | 36.864.904,00 |
| 28.02.2025 | 6,74 | 8,96 | 6,64 | 8,88 | 12,12% | 55.272.358,00 |
| 27.02.2025 | 8,60 | 8,64 | 7,87 | 7,92 | -3,53% | 35.261.401,00 |
| 26.02.2025 | 8,23 | 8,51 | 7,95 | 8,21 | 5,66% | 26.008.461,00 |
| 25.02.2025 | 8,20 | 8,24 | 7,50 | 7,77 | -6,95% | 33.873.995,00 |
| 24.02.2025 | 9,17 | 9,17 | 8,15 | 8,35 | -8,54% | 34.211.228,00 |
| 21.02.2025 | 10,37 | 10,59 | 9,11 | 9,13 | -9,87% | 40.963.867,00 |
| 20.02.2025 | 10,23 | 10,35 | 9,26 | 10,13 | 0,70% | 39.348.361,00 |
| 19.02.2025 | 10,99 | 11,05 | 9,98 | 10,06 | -5,72% | 33.810.809,00 |
| 18.02.2025 | 11,00 | 11,84 | 10,51 | 10,67 | 3,09% | 68.004.976,00 |
| 14.02.2025 | 9,65 | 10,40 | 9,42 | 10,35 | 8,72% | 50.326.764,00 |
| 13.02.2025 | 9,40 | 10,30 | 9,21 | 9,52 | 1,71% | 52.207.215,00 |
| 12.02.2025 | 9,33 | 9,71 | 9,13 | 9,36 | 0,75% | 34.867.896,00 |
| 11.02.2025 | 9,51 | 9,94 | 9,15 | 9,29 | -8,92% | 59.043.866,00 |
| 10.02.2025 | 9,15 | 10,31 | 8,98 | 10,20 | 13,08% | 41.825.288,00 |
| 07.02.2025 | 9,20 | 9,69 | 8,87 | 9,02 | -1,42% | 27.809.843,00 |
| 06.02.2025 | 9,24 | 9,46 | 8,86 | 9,15 | 0,00% | 21.199.018,00 |
| 05.02.2025 | 9,32 | 9,74 | 9,06 | 9,15 | -0,22% | 16.212.356,00 |
| 04.02.2025 | 9,30 | 9,52 | 9,10 | 9,17 | -0,11% | 14.780.159,00 |
| 03.02.2025 | 8,81 | 9,30 | 8,65 | 9,18 | -2,86% | 23.419.739,00 |
| 31.01.2025 | 9,33 | 10,18 | 9,23 | 9,45 | 1,94% | 30.880.368,00 |
| 30.01.2025 | 9,08 | 9,42 | 8,94 | 9,27 | 2,54% | 16.243.216,00 |
| 29.01.2025 | 9,18 | 9,44 | 8,85 | 9,04 | -1,31% | 14.701.376,00 |
| 28.01.2025 | 9,31 | 9,31 | 8,79 | 9,16 | 0,00% | 15.443.045,00 |
| 27.01.2025 | 9,40 | 9,72 | 8,90 | 9,16 | -8,12% | 24.766.385,00 |
| 24.01.2025 | 9,98 | 10,60 | 9,88 | 9,97 | 0,81% | 34.108.403,00 |
| 23.01.2025 | 9,51 | 9,94 | 9,35 | 9,89 | 1,23% | 22.698.337,00 |
| 22.01.2025 | 9,71 | 10,18 | 9,40 | 9,77 | 0,72% | 29.045.882,00 |
| 21.01.2025 | 9,04 | 9,93 | 8,82 | 9,70 | 9,98% | 32.859.324,00 |
| 17.01.2025 | 9,18 | 9,45 | 8,78 | 8,82 | -2,97% | 27.474.001,00 |
| 16.01.2025 | 8,82 | 9,61 | 8,63 | 9,09 | 3,41% | 25.901.376,00 |
| 15.01.2025 | 8,68 | 9,07 | 8,58 | 8,79 | 6,93% | 26.587.929,00 |
| 14.01.2025 | 8,68 | 8,90 | 8,00 | 8,22 | -0,12% | 27.182.455,00 |
| 13.01.2025 | 8,53 | 8,68 | 8,06 | 8,23 | -8,25% | 25.967.496,00 |
| 10.01.2025 | 9,77 | 10,05 | 8,94 | 8,97 | -14,41% | 37.740.089,00 |
| 08.01.2025 | 10,68 | 11,17 | 10,06 | 10,48 | -5,92% | 35.098.066,00 |
| 07.01.2025 | 11,47 | 12,48 | 10,93 | 11,14 | -2,71% | 37.191.737,00 |
| 06.01.2025 | 11,60 | 11,80 | 11,27 | 11,45 | -0,52% | 44.928.796,00 |
| 03.01.2025 | 9,65 | 11,51 | 9,52 | 11,51 | 20,27% | 55.752.713,00 |
| 02.01.2025 | 9,90 | 10,09 | 9,33 | 9,57 | -1,85% | 36.285.033,00 |
| 31.12.2024 | 10,08 | 10,42 | 9,57 | 9,75 | -3,08% | 31.132.882,00 |
| 30.12.2024 | 10,62 | 10,89 | 9,82 | 10,06 | -10,02% | 43.125.994,00 |
| 27.12.2024 | 11,16 | 11,69 | 10,81 | 11,18 | -1,32% | 36.379.253,00 |
| 26.12.2024 | 11,12 | 11,36 | 10,60 | 11,33 | 4,91% | 54.809.632,00 |
| 24.12.2024 | 9,50 | 11,06 | 9,10 | 10,80 | 15,14% | 48.487.008,00 |
| 23.12.2024 | 9,70 | 10,14 | 9,15 | 9,38 | -1,16% | 36.494.588,00 |
| 20.12.2024 | 8,25 | 10,00 | 8,18 | 9,49 | 12,71% | 70.232.672,00 |
| 19.12.2024 | 9,14 | 9,68 | 8,19 | 8,42 | -5,92% | 52.338.872,00 |
| 18.12.2024 | 9,28 | 10,58 | 8,76 | 8,95 | -1,54% | 81.992.321,00 |
| 17.12.2024 | 8,84 | 9,52 | 8,57 | 9,09 | 2,48% | 42.441.659,00 |
| 16.12.2024 | 8,59 | 9,29 | 8,13 | 8,87 | 5,72% | 70.256.968,00 |
| 13.12.2024 | 7,50 | 8,53 | 7,33 | 8,39 | 17,02% | 84.219.574,00 |