3,960$
-1,25%
Echtzeit-Aktienkurs ARCHER AVIATION INC
Bid:
Ask:
Aktienkurse zur ARCHER AVIATION INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,10 | 4,16 | 3,89 | 3,96 | -1,25% | 3.776.480,00 |
| 02.05.2024 | 4,07 | 4,11 | 3,96 | 4,01 | 0,25% | 2.643.704,00 |
| 01.05.2024 | 3,89 | 4,19 | 3,86 | 4,00 | 3,09% | 4.830.108,00 |
| 30.04.2024 | 4,01 | 4,05 | 3,87 | 3,88 | -4,67% | 3.777.324,00 |
| 29.04.2024 | 4,06 | 4,10 | 3,99 | 4,07 | 1,24% | 3.318.881,00 |
| 26.04.2024 | 3,99 | 4,05 | 3,93 | 4,02 | 1,01% | 3.109.522,00 |
| 25.04.2024 | 4,01 | 4,02 | 3,87 | 3,98 | 0,25% | 3.678.450,00 |
| 24.04.2024 | 4,05 | 4,11 | 3,86 | 3,97 | -1,00% | 4.023.134,00 |
| 23.04.2024 | 3,94 | 4,15 | 3,91 | 4,01 | 2,04% | 4.030.692,00 |
| 22.04.2024 | 3,70 | 3,96 | 3,61 | 3,93 | 7,67% | 4.316.792,00 |
| 19.04.2024 | 3,73 | 3,79 | 3,63 | 3,65 | -3,44% | 3.502.656,00 |
| 18.04.2024 | 3,80 | 3,86 | 3,72 | 3,78 | 0,00% | 4.254.947,00 |
| 17.04.2024 | 3,91 | 3,94 | 3,78 | 3,78 | -2,07% | 3.270.588,00 |
| 16.04.2024 | 3,83 | 3,94 | 3,80 | 3,86 | -0,77% | 3.074.566,00 |
| 15.04.2024 | 4,06 | 4,07 | 3,85 | 3,89 | -2,99% | 3.853.225,00 |
| 12.04.2024 | 4,15 | 4,19 | 3,95 | 4,01 | -4,30% | 5.012.880,00 |
| 11.04.2024 | 4,20 | 4,32 | 4,13 | 4,19 | 0,72% | 3.807.888,00 |
| 10.04.2024 | 4,18 | 4,23 | 4,11 | 4,16 | -2,80% | 3.807.877,00 |
| 09.04.2024 | 4,28 | 4,34 | 4,22 | 4,28 | 0,00% | 2.437.368,00 |
| 08.04.2024 | 4,32 | 4,40 | 4,23 | 4,28 | -0,47% | 2.684.533,00 |
| 05.04.2024 | 4,25 | 4,42 | 4,21 | 4,30 | 0,00% | 2.702.375,00 |
| 04.04.2024 | 4,50 | 4,57 | 4,25 | 4,30 | -2,49% | 4.065.929,00 |
| 03.04.2024 | 4,31 | 4,53 | 4,31 | 4,41 | 1,85% | 3.560.334,00 |
| 02.04.2024 | 4,40 | 4,45 | 4,31 | 4,33 | -3,78% | 4.191.660,00 |
| 01.04.2024 | 4,64 | 4,71 | 4,49 | 4,50 | -2,60% | 4.172.937,00 |
| 28.03.2024 | 4,70 | 4,76 | 4,60 | 4,62 | -2,53% | 5.985.922,00 |
| 27.03.2024 | 4,84 | 4,85 | 4,63 | 4,74 | -1,04% | 5.541.641,00 |
| 26.03.2024 | 4,98 | 5,05 | 4,77 | 4,79 | -3,23% | 4.030.062,00 |
| 25.03.2024 | 4,95 | 5,11 | 4,90 | 4,95 | 1,23% | 4.959.044,00 |
| 22.03.2024 | 5,09 | 5,10 | 4,85 | 4,89 | -4,31% | 4.224.577,00 |
| 21.03.2024 | 5,10 | 5,19 | 4,99 | 5,11 | 0,99% | 6.615.380,00 |
| 20.03.2024 | 4,80 | 5,16 | 4,75 | 5,06 | 5,64% | 6.471.201,00 |
| 19.03.2024 | 4,84 | 4,90 | 4,72 | 4,79 | -1,64% | 4.573.407,00 |
| 18.03.2024 | 5,05 | 5,14 | 4,72 | 4,87 | -2,99% | 7.708.893,00 |
| 15.03.2024 | 4,89 | 5,33 | 4,84 | 5,02 | 2,66% | 15.722.451,00 |
| 14.03.2024 | 5,06 | 5,24 | 4,83 | 4,89 | -4,86% | 6.393.035,00 |
| 13.03.2024 | 5,11 | 5,55 | 5,05 | 5,14 | 0,78% | 10.833.721,00 |
| 12.03.2024 | 4,87 | 5,13 | 4,77 | 5,10 | 6,69% | 9.839.997,00 |
| 11.03.2024 | 4,66 | 4,96 | 4,64 | 4,78 | 4,37% | 9.269.343,00 |
| 08.03.2024 | 4,34 | 4,80 | 4,34 | 4,58 | 6,76% | 8.576.441,00 |
| 07.03.2024 | 4,32 | 4,45 | 4,00 | 4,29 | 0,94% | 8.855.258,00 |
| 06.03.2024 | 4,27 | 4,55 | 4,19 | 4,25 | 0,95% | 8.493.158,00 |
| 05.03.2024 | 4,42 | 4,45 | 4,10 | 4,21 | -6,03% | 9.153.940,00 |
| 04.03.2024 | 4,58 | 4,67 | 4,42 | 4,48 | -1,54% | 6.186.672,00 |
| 01.03.2024 | 4,81 | 4,83 | 4,54 | 4,55 | -5,80% | 6.113.142,00 |
| 29.02.2024 | 4,80 | 4,98 | 4,78 | 4,83 | 2,33% | 4.194.671,00 |
| 28.02.2024 | 4,80 | 4,91 | 4,70 | 4,72 | -1,67% | 9.176.326,00 |
| 27.02.2024 | 4,75 | 4,93 | 4,59 | 4,80 | -2,44% | 9.781.116,00 |
| 26.02.2024 | 4,92 | 4,97 | 4,80 | 4,92 | 2,29% | 6.729.183,00 |
| 23.02.2024 | 4,87 | 4,96 | 4,74 | 4,81 | -1,23% | 5.766.007,00 |
| 22.02.2024 | 5,17 | 5,19 | 4,86 | 4,87 | -3,56% | 5.107.623,00 |
| 21.02.2024 | 5,07 | 5,10 | 4,97 | 5,05 | -1,56% | 3.675.152,00 |
| 20.02.2024 | 5,23 | 5,33 | 5,04 | 5,13 | -2,10% | 4.547.761,00 |
| 16.02.2024 | 5,31 | 5,38 | 5,21 | 5,24 | -3,85% | 4.226.544,00 |
| 15.02.2024 | 5,54 | 5,55 | 5,33 | 5,45 | -0,18% | 7.957.524,00 |
| 14.02.2024 | 5,31 | 5,50 | 5,27 | 5,46 | 5,81% | 4.025.539,00 |
| 13.02.2024 | 5,21 | 5,27 | 5,08 | 5,16 | -7,69% | 5.790.633,00 |
| 12.02.2024 | 5,49 | 5,68 | 5,43 | 5,59 | 3,52% | 6.223.047,00 |
| 09.02.2024 | 5,25 | 5,45 | 5,25 | 5,40 | 4,25% | 4.690.068,00 |
| 08.02.2024 | 4,91 | 5,23 | 4,91 | 5,18 | 5,50% | 3.609.352,00 |
| 07.02.2024 | 5,08 | 5,13 | 4,90 | 4,91 | -2,96% | 2.485.298,00 |
| 06.02.2024 | 4,70 | 5,08 | 4,67 | 5,06 | 8,35% | 4.323.039,00 |
| 05.02.2024 | 4,87 | 4,87 | 4,62 | 4,67 | -5,47% | 4.544.389,00 |
| 02.02.2024 | 4,89 | 4,96 | 4,78 | 4,94 | -0,20% | 3.767.408,00 |
| 01.02.2024 | 4,92 | 5,07 | 4,87 | 4,95 | 2,48% | 2.604.446,00 |
| 31.01.2024 | 4,97 | 5,22 | 4,82 | 4,83 | -3,21% | 4.229.426,00 |
| 30.01.2024 | 5,10 | 5,16 | 4,92 | 4,99 | -3,48% | 3.641.229,00 |
| 29.01.2024 | 4,93 | 5,22 | 4,90 | 5,17 | 5,51% | 3.880.428,00 |
| 26.01.2024 | 5,02 | 5,15 | 4,88 | 4,90 | -1,61% | 3.547.329,00 |
| 25.01.2024 | 5,05 | 5,12 | 4,95 | 4,98 | -0,60% | 3.633.976,00 |
| 24.01.2024 | 5,55 | 5,59 | 5,01 | 5,01 | -7,56% | 4.804.802,00 |
| 23.01.2024 | 5,49 | 5,53 | 5,33 | 5,42 | 2,07% | 4.412.827,00 |
| 22.01.2024 | 5,45 | 5,85 | 5,15 | 5,31 | 4,94% | 10.283.421,00 |
| 19.01.2024 | 5,02 | 5,12 | 4,87 | 5,06 | 0,80% | 3.438.739,00 |
| 18.01.2024 | 5,22 | 5,25 | 4,86 | 5,02 | -0,40% | 3.794.533,00 |
| 17.01.2024 | 4,92 | 5,04 | 4,82 | 5,04 | 1,61% | 3.475.675,00 |
| 16.01.2024 | 5,09 | 5,10 | 4,95 | 4,96 | -4,06% | 3.784.173,00 |
| 12.01.2024 | 5,24 | 5,40 | 5,16 | 5,17 | -0,96% | 2.294.540,00 |
| 11.01.2024 | 5,34 | 5,39 | 5,09 | 5,22 | -2,97% | 3.582.896,00 |
| 10.01.2024 | 5,41 | 5,50 | 5,31 | 5,38 | -0,55% | 2.156.933,00 |
| 09.01.2024 | 5,40 | 5,55 | 5,31 | 5,41 | -2,52% | 3.245.053,00 |
| 08.01.2024 | 5,53 | 5,63 | 5,47 | 5,55 | 0,36% | 3.605.727,00 |
| 05.01.2024 | 5,59 | 5,70 | 5,53 | 5,53 | -2,12% | 2.700.099,00 |
| 04.01.2024 | 5,59 | 5,81 | 5,50 | 5,65 | 1,07% | 3.634.944,00 |
| 03.01.2024 | 5,75 | 5,81 | 5,55 | 5,59 | -3,79% | 3.648.373,00 |
| 02.01.2024 | 6,02 | 6,05 | 5,75 | 5,81 | -5,37% | 5.174.632,00 |
| 29.12.2023 | 6,25 | 6,35 | 6,07 | 6,14 | -1,60% | 3.607.586,00 |
| 28.12.2023 | 6,30 | 6,38 | 6,13 | 6,24 | -1,89% | 3.898.976,00 |
| 27.12.2023 | 6,50 | 6,69 | 6,30 | 6,36 | -1,55% | 3.583.547,00 |
| 26.12.2023 | 6,50 | 6,53 | 6,38 | 6,46 | 0,16% | 2.604.460,00 |
| 22.12.2023 | 6,50 | 6,54 | 6,38 | 6,45 | 0,31% | 3.216.718,00 |
| 21.12.2023 | 6,35 | 6,48 | 6,23 | 6,43 | 3,04% | 3.643.728,00 |
| 20.12.2023 | 6,56 | 6,70 | 6,23 | 6,24 | -6,45% | 5.102.864,00 |
| 19.12.2023 | 6,47 | 6,69 | 6,44 | 6,67 | 3,73% | 4.543.282,00 |
| 18.12.2023 | 6,79 | 6,79 | 6,37 | 6,43 | -4,03% | 5.878.422,00 |
| 15.12.2023 | 6,95 | 6,97 | 6,65 | 6,70 | -2,90% | 9.977.405,00 |
| 14.12.2023 | 6,66 | 7,02 | 6,62 | 6,90 | 5,34% | 10.618.544,00 |
| 13.12.2023 | 6,35 | 6,61 | 6,03 | 6,55 | 3,15% | 6.783.565,00 |
| 12.12.2023 | 6,66 | 6,82 | 6,31 | 6,35 | -4,37% | 4.493.513,00 |
| 11.12.2023 | 6,72 | 6,78 | 6,56 | 6,64 | -1,34% | 4.063.939,00 |