9,280$
-8,39%
Echtzeit-Aktienkurs ARCHER AVIATION INC
Bid:
Ask:
Aktienkurse zur ARCHER AVIATION INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 7,00 | 7,45 | 6,85 | 7,17 | -2,98% | 56.677.537,00 |
| 11.12.2024 | 7,60 | 7,60 | 7,04 | 7,39 | -4,27% | 26.294.578,00 |
| 10.12.2024 | 7,64 | 8,25 | 7,57 | 7,72 | -1,28% | 18.811.673,00 |
| 09.12.2024 | 8,25 | 8,26 | 7,43 | 7,82 | -5,56% | 31.789.588,00 |
| 06.12.2024 | 8,02 | 8,63 | 7,72 | 8,28 | 8,09% | 43.482.030,00 |
| 05.12.2024 | 7,15 | 8,37 | 7,04 | 7,66 | 10,06% | 57.415.775,00 |
| 04.12.2024 | 6,74 | 7,30 | 6,65 | 6,96 | 3,11% | 40.378.398,00 |
| 03.12.2024 | 6,41 | 7,16 | 6,26 | 6,75 | -7,53% | 51.919.422,00 |
| 02.12.2024 | 9,68 | 9,72 | 6,82 | 7,30 | -23,72% | 114.654.027,00 |
| 29.11.2024 | 8,81 | 9,84 | 8,31 | 9,57 | 18,44% | 60.496.767,00 |
| 27.11.2024 | 7,51 | 8,54 | 7,45 | 8,08 | 11,91% | 62.743.029,00 |
| 26.11.2024 | 7,25 | 7,62 | 6,82 | 7,22 | -3,48% | 39.613.091,00 |
| 25.11.2024 | 6,65 | 7,90 | 6,42 | 7,48 | 23,84% | 79.913.268,00 |
| 22.11.2024 | 6,08 | 6,22 | 5,74 | 6,04 | 4,50% | 46.572.257,00 |
| 21.11.2024 | 5,10 | 5,91 | 4,94 | 5,78 | 14,23% | 42.379.804,00 |
| 20.11.2024 | 5,14 | 5,16 | 4,88 | 5,06 | -1,36% | 28.598.843,00 |
| 19.11.2024 | 4,35 | 5,15 | 4,33 | 5,13 | 16,33% | 34.883.312,00 |
| 18.11.2024 | 4,13 | 4,48 | 4,05 | 4,41 | 7,30% | 19.487.765,00 |
| 15.11.2024 | 4,28 | 4,29 | 4,05 | 4,11 | -4,20% | 16.516.004,00 |
| 14.11.2024 | 4,32 | 4,54 | 4,28 | 4,29 | 0,23% | 16.100.002,00 |
| 13.11.2024 | 4,77 | 4,78 | 4,15 | 4,28 | -8,15% | 33.046.802,00 |
| 12.11.2024 | 4,41 | 4,86 | 4,35 | 4,66 | 3,33% | 37.569.303,00 |
| 11.11.2024 | 4,28 | 4,60 | 4,06 | 4,51 | 15,94% | 49.078.659,00 |
| 08.11.2024 | 3,59 | 4,10 | 3,49 | 3,89 | 11,14% | 41.549.049,00 |
| 07.11.2024 | 3,40 | 3,65 | 3,35 | 3,50 | 9,03% | 29.726.521,00 |
| 06.11.2024 | 3,33 | 3,38 | 3,14 | 3,21 | -1,23% | 16.040.373,00 |
| 05.11.2024 | 3,22 | 3,25 | 3,15 | 3,25 | 0,31% | 8.216.502,00 |
| 04.11.2024 | 3,27 | 3,33 | 3,22 | 3,24 | -1,22% | 8.620.143,00 |
| 01.11.2024 | 3,23 | 3,34 | 3,17 | 3,28 | 4,13% | 9.928.758,00 |
| 31.10.2024 | 3,27 | 3,28 | 3,08 | 3,15 | -3,96% | 13.328.900,00 |
| 30.10.2024 | 3,41 | 3,48 | 3,26 | 3,28 | -2,38% | 16.623.633,00 |
| 29.10.2024 | 3,41 | 3,42 | 3,25 | 3,36 | -1,47% | 11.536.561,00 |
| 28.10.2024 | 3,13 | 3,43 | 3,13 | 3,41 | 10,00% | 21.890.434,00 |
| 25.10.2024 | 3,06 | 3,14 | 3,05 | 3,10 | 0,32% | 10.064.988,00 |
| 24.10.2024 | 3,15 | 3,29 | 3,05 | 3,09 | -0,96% | 14.628.462,00 |
| 23.10.2024 | 3,39 | 3,49 | 3,09 | 3,12 | -5,45% | 17.429.653,00 |
| 22.10.2024 | 3,05 | 3,31 | 2,99 | 3,30 | 7,84% | 25.027.540,00 |
| 21.10.2024 | 3,16 | 3,24 | 3,03 | 3,06 | -4,08% | 7.877.839,00 |
| 18.10.2024 | 3,20 | 3,28 | 3,18 | 3,19 | 0,00% | 6.503.910,00 |
| 17.10.2024 | 3,16 | 3,20 | 3,11 | 3,19 | 0,00% | 5.879.296,00 |
| 16.10.2024 | 3,14 | 3,22 | 3,12 | 3,19 | 2,57% | 10.353.713,00 |
| 15.10.2024 | 3,08 | 3,15 | 3,04 | 3,11 | 0,97% | 8.497.498,00 |
| 14.10.2024 | 3,09 | 3,10 | 3,02 | 3,08 | 0,00% | 6.647.175,00 |
| 11.10.2024 | 2,94 | 3,10 | 2,93 | 3,08 | 4,76% | 10.986.301,00 |
| 10.10.2024 | 2,93 | 2,96 | 2,85 | 2,94 | -1,01% | 11.858.452,00 |
| 09.10.2024 | 3,01 | 3,07 | 2,96 | 2,97 | -1,98% | 7.785.884,00 |
| 08.10.2024 | 3,12 | 3,13 | 3,01 | 3,03 | -4,72% | 9.004.093,00 |
| 07.10.2024 | 3,01 | 3,19 | 2,92 | 3,18 | 6,71% | 12.152.614,00 |
| 04.10.2024 | 3,01 | 3,04 | 2,87 | 2,98 | 1,36% | 13.771.820,00 |
| 03.10.2024 | 3,20 | 3,21 | 2,93 | 2,94 | -8,13% | 13.489.414,00 |
| 02.10.2024 | 3,08 | 3,22 | 2,98 | 3,20 | 7,74% | 19.335.749,00 |
| 01.10.2024 | 3,05 | 3,07 | 2,96 | 2,97 | -1,98% | 14.104.118,00 |
| 30.09.2024 | 3,06 | 3,14 | 2,98 | 3,03 | -1,30% | 12.785.255,00 |
| 27.09.2024 | 2,99 | 3,18 | 2,98 | 3,07 | 5,14% | 13.719.817,00 |