9,660$
-3,69%
Echtzeit-Aktienkurs ARCHER AVIATION INC
Bid:
Ask:
Aktienkurse zur ARCHER AVIATION INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 9,79 | 9,95 | 9,56 | 9,64 | -3,89% | 29.800.803,00 |
| 31.07.2025 | 10,16 | 10,33 | 9,91 | 10,03 | -1,18% | 24.637.522,00 |
| 30.07.2025 | 10,25 | 10,28 | 9,98 | 10,15 | -0,39% | 21.622.769,00 |
| 29.07.2025 | 10,83 | 10,92 | 10,13 | 10,19 | -5,56% | 31.045.672,00 |
| 28.07.2025 | 11,41 | 11,60 | 10,67 | 10,79 | -3,75% | 30.539.933,00 |
| 25.07.2025 | 10,98 | 11,33 | 10,88 | 11,21 | 2,00% | 31.944.339,00 |
| 24.07.2025 | 11,24 | 11,28 | 10,91 | 10,99 | -3,26% | 28.495.657,00 |
| 23.07.2025 | 11,35 | 11,46 | 10,90 | 11,36 | 3,37% | 39.701.516,00 |
| 22.07.2025 | 11,45 | 11,76 | 10,68 | 10,99 | -7,26% | 51.779.554,00 |
| 21.07.2025 | 13,37 | 13,49 | 11,77 | 11,85 | -10,84% | 57.660.662,00 |
| 18.07.2025 | 13,07 | 13,73 | 12,88 | 13,29 | -0,82% | 55.090.902,00 |
| 17.07.2025 | 12,38 | 13,40 | 12,13 | 13,40 | 10,84% | 74.876.148,00 |
| 16.07.2025 | 11,43 | 12,20 | 10,99 | 12,09 | 7,37% | 66.884.202,00 |
| 15.07.2025 | 10,88 | 11,67 | 10,73 | 11,26 | 4,26% | 63.447.522,00 |
| 14.07.2025 | 10,42 | 10,90 | 10,13 | 10,80 | 2,76% | 29.557.647,00 |
| 11.07.2025 | 10,79 | 11,30 | 10,41 | 10,51 | -2,50% | 36.976.092,00 |
| 10.07.2025 | 10,41 | 10,84 | 10,33 | 10,78 | 3,16% | 27.011.110,00 |
| 09.07.2025 | 10,47 | 10,65 | 10,25 | 10,45 | 0,77% | 28.139.821,00 |
| 08.07.2025 | 10,05 | 10,50 | 10,05 | 10,37 | 3,49% | 36.033.434,00 |
| 07.07.2025 | 10,10 | 10,22 | 9,76 | 10,02 | -1,47% | 31.032.322,00 |
| 03.07.2025 | 10,07 | 10,18 | 9,97 | 10,17 | 1,90% | 19.267.642,00 |
| 02.07.2025 | 10,11 | 10,11 | 9,81 | 9,98 | 1,01% | 39.847.536,00 |
| 01.07.2025 | 10,59 | 10,62 | 9,84 | 9,88 | -8,94% | 55.975.940,00 |
| 30.06.2025 | 10,57 | 11,06 | 10,57 | 10,85 | 3,63% | 45.734.888,00 |
| 27.06.2025 | 10,49 | 10,72 | 10,23 | 10,47 | -1,13% | 60.959.869,00 |
| 26.06.2025 | 10,05 | 10,59 | 10,01 | 10,59 | 6,65% | 33.685.422,00 |
| 25.06.2025 | 10,83 | 11,05 | 9,93 | 9,93 | -7,46% | 38.010.010,00 |
| 24.06.2025 | 10,17 | 10,86 | 9,97 | 10,73 | 7,30% | 45.109.698,00 |
| 23.06.2025 | 9,92 | 10,08 | 9,49 | 10,00 | -0,40% | 38.200.071,00 |
| 20.06.2025 | 10,40 | 10,58 | 9,97 | 10,04 | -1,57% | 42.879.854,00 |
| 18.06.2025 | 10,09 | 10,28 | 9,91 | 10,20 | 2,82% | 36.840.367,00 |
| 17.06.2025 | 10,24 | 10,61 | 9,88 | 9,92 | -4,43% | 45.933.212,00 |
| 16.06.2025 | 10,34 | 10,54 | 10,12 | 10,38 | 3,90% | 52.754.843,00 |
| 13.06.2025 | 10,08 | 10,29 | 9,77 | 9,99 | -14,83% | 111.011.282,00 |
| 12.06.2025 | 11,94 | 12,41 | 11,71 | 11,73 | -3,62% | 27.087.647,00 |
| 11.06.2025 | 11,75 | 12,52 | 11,46 | 12,17 | 6,94% | 53.311.698,00 |
| 10.06.2025 | 11,27 | 11,54 | 11,01 | 11,38 | 1,07% | 32.657.326,00 |
| 09.06.2025 | 11,43 | 11,67 | 10,24 | 11,26 | 10,50% | 79.600.966,00 |
| 06.06.2025 | 9,66 | 10,21 | 9,52 | 10,19 | 8,87% | 41.210.741,00 |
| 05.06.2025 | 9,65 | 9,77 | 9,25 | 9,36 | -2,90% | 29.986.579,00 |
| 04.06.2025 | 9,76 | 9,85 | 9,35 | 9,64 | -0,82% | 26.683.284,00 |
| 03.06.2025 | 10,20 | 10,44 | 9,66 | 9,72 | -0,10% | 27.432.778,00 |
| 02.06.2025 | 10,01 | 10,01 | 9,68 | 9,73 | -3,57% | 18.702.950,00 |
| 30.05.2025 | 10,40 | 10,50 | 9,87 | 10,09 | -4,81% | 23.920.966,00 |
| 29.05.2025 | 11,20 | 11,23 | 10,49 | 10,60 | -3,20% | 24.179.379,00 |
| 28.05.2025 | 11,36 | 11,58 | 10,72 | 10,95 | 0,27% | 36.693.858,00 |
| 27.05.2025 | 11,00 | 11,43 | 10,67 | 10,92 | 3,12% | 34.119.731,00 |
| 23.05.2025 | 10,45 | 10,79 | 10,38 | 10,59 | -0,09% | 20.052.320,00 |
| 22.05.2025 | 10,55 | 10,85 | 10,24 | 10,60 | -2,03% | 31.436.378,00 |
| 21.05.2025 | 10,86 | 11,34 | 10,68 | 10,82 | -4,16% | 30.665.319,00 |
| 20.05.2025 | 11,20 | 11,52 | 10,91 | 11,29 | -0,88% | 35.882.391,00 |
| 19.05.2025 | 12,54 | 12,78 | 11,18 | 11,39 | -14,36% | 57.562.732,00 |
| 16.05.2025 | 12,84 | 13,92 | 12,63 | 13,30 | 9,11% | 72.371.966,00 |
| 15.05.2025 | 11,50 | 12,25 | 11,49 | 12,19 | 2,96% | 41.921.830,00 |
| 14.05.2025 | 11,08 | 11,89 | 10,97 | 11,84 | 6,09% | 46.883.206,00 |
| 13.05.2025 | 9,45 | 11,52 | 9,43 | 11,16 | 22,91% | 91.818.597,00 |
| 12.05.2025 | 9,24 | 9,33 | 8,84 | 9,08 | 3,06% | 32.158.950,00 |
| 09.05.2025 | 8,76 | 8,91 | 8,57 | 8,81 | 0,57% | 14.535.398,00 |
| 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 |