4,430$
14,47%
Echtzeit-Aktienkurs Archer Aviation
Bid:
Ask:
Aktienkurse zur Archer Aviation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 3,97 | 4,45 | 3,87 | 4,44 | 14,73% | 28.011.414,00 |
| 05.11.2026 | 4,18 | 4,27 | 3,62 | 3,87 | -6,07% | 32.377.014,00 |
| 04.11.2026 | 4,20 | 4,39 | 4,04 | 4,12 | -0,24% | 18.406.073,00 |
| 03.11.2026 | 4,24 | 4,30 | 4,13 | 4,13 | -0,96% | 15.354.998,00 |
| 02.11.2026 | 4,27 | 4,44 | 4,16 | 4,17 | -0,71% | 20.591.197,00 |
| 30.10.2026 | 4,24 | 4,32 | 4,07 | 4,20 | -4,11% | 18.997.785,00 |
| 29.10.2026 | 4,31 | 4,52 | 4,31 | 4,38 | 0,92% | 16.247.058,00 |
| 28.10.2026 | 4,28 | 4,35 | 4,21 | 4,34 | 2,60% | 22.024.206,00 |
| 27.10.2026 | 4,03 | 4,32 | 4,03 | 4,23 | 7,36% | 28.359.711,00 |
| 26.10.2026 | 3,86 | 3,96 | 3,80 | 3,94 | 0,77% | 15.920.271,00 |
| 23.10.2026 | 3,75 | 3,96 | 3,68 | 3,91 | 2,89% | 20.048.566,00 |
| 22.10.2026 | 3,77 | 3,89 | 3,75 | 3,80 | -1,81% | 18.560.559,00 |
| 21.10.2026 | 4,03 | 4,09 | 3,82 | 3,87 | -2,76% | 20.854.017,00 |
| 20.10.2026 | 4,00 | 4,13 | 3,96 | 3,98 | -1,49% | 16.618.461,00 |
| 19.10.2026 | 4,15 | 4,16 | 4,01 | 4,04 | -0,74% | 13.902.765,00 |
| 16.10.2026 | 4,30 | 4,31 | 4,01 | 4,07 | 2,01% | 18.691.845,00 |
| 15.10.2026 | 3,99 | 3,99 | 3,99 | 3,99 | -1,97% | 2.740,00 |
| 14.10.2026 | 4,32 | 4,37 | 4,06 | 4,07 | -8,33% | 26.243.177,00 |
| 13.10.2026 | 4,63 | 4,77 | 4,44 | 4,44 | -5,33% | 24.322.011,00 |
| 12.10.2026 | 4,90 | 4,94 | 4,58 | 4,69 | -5,44% | 26.179.199,00 |
| 09.10.2026 | 5,02 | 5,04 | 4,79 | 4,96 | 5,08% | 37.064.773,00 |
| 08.10.2026 | 4,64 | 4,75 | 4,61 | 4,72 | 1,07% | 29.060.628,00 |
| 07.10.2026 | 4,56 | 4,73 | 4,49 | 4,67 | 0,43% | 33.129.778,00 |
| 06.10.2026 | 4,74 | 4,82 | 4,60 | 4,65 | -1,48% | 26.361.635,00 |
| 05.10.2026 | 4,86 | 4,89 | 4,70 | 4,72 | -3,48% | 19.579.763,00 |
| 02.10.2026 | 5,15 | 5,17 | 4,81 | 4,89 | -2,78% | 24.432.967,00 |
| 01.10.2026 | 4,96 | 5,12 | 4,92 | 5,03 | 1,21% | 20.049.260,00 |
| 30.09.2026 | 5,12 | 5,25 | 4,97 | 4,97 | -1,78% | 23.585.530,00 |
| 29.09.2026 | 5,27 | 5,29 | 5,02 | 5,06 | -2,69% | 19.147.558,00 |
| 28.09.2026 | 5,52 | 5,53 | 5,18 | 5,20 | -7,31% | 17.583.732,00 |
| 25.09.2026 | 5,73 | 5,80 | 5,61 | 5,61 | -1,75% | 26.917.807,00 |
| 24.09.2026 | 5,64 | 5,74 | 5,47 | 5,71 | 0,00% | 28.725.260,00 |
| 23.09.2026 | 5,67 | 5,74 | 5,54 | 5,71 | 0,35% | 19.342.247,00 |
| 22.09.2026 | 5,60 | 5,71 | 5,46 | 5,69 | 4,79% | 20.473.035,00 |
| 21.09.2026 | 5,37 | 5,51 | 5,28 | 5,43 | 3,23% | 22.214.797,00 |
| 18.09.2026 | 5,51 | 5,60 | 5,24 | 5,26 | -2,59% | 46.907.175,00 |
| 17.09.2026 | 5,32 | 5,46 | 5,28 | 5,40 | 3,45% | 25.690.066,00 |
| 16.09.2026 | 5,49 | 5,51 | 5,12 | 5,22 | -4,57% | 28.025.100,00 |
| 15.09.2026 | 5,47 | 5,55 | 5,29 | 5,47 | -0,73% | 24.706.827,00 |
| 14.09.2026 | 5,41 | 5,61 | 5,38 | 5,51 | -1,25% | 29.869.853,00 |
| 11.09.2026 | 5,49 | 5,65 | 5,47 | 5,58 | 2,39% | 19.933.429,00 |
| 10.09.2026 | 5,41 | 5,69 | 5,35 | 5,45 | -0,91% | 23.666.259,00 |
| 09.09.2026 | 5,75 | 5,79 | 5,50 | 5,50 | -5,66% | 22.405.992,00 |
| 08.09.2026 | 5,70 | 5,89 | 5,67 | 5,83 | 2,10% | 22.595.048,00 |
| 04.09.2026 | 5,73 | 5,79 | 5,60 | 5,71 | -0,87% | 15.652.731,00 |
| 03.09.2026 | 5,80 | 5,96 | 5,70 | 5,76 | 1,95% | 16.940.721,00 |
| 02.09.2026 | 5,56 | 5,69 | 5,51 | 5,65 | 1,62% | 15.062.417,00 |
| 01.09.2026 | 5,63 | 5,66 | 5,48 | 5,56 | -3,81% | 20.222.870,00 |
| 31.08.2026 | 5,70 | 5,93 | 5,69 | 5,78 | 0,52% | 28.543.696,00 |
| 28.08.2026 | 5,88 | 5,93 | 5,68 | 5,75 | -3,04% | 23.276.570,00 |
| 27.08.2026 | 5,95 | 6,03 | 5,88 | 5,93 | 0,51% | 22.874.563,00 |
| 26.08.2026 | 5,91 | 6,14 | 5,86 | 5,90 | -1,01% | 20.797.304,00 |
| 25.08.2026 | 6,13 | 6,15 | 5,88 | 5,96 | -1,81% | 26.774.670,00 |
| 24.08.2026 | 6,21 | 6,32 | 6,00 | 6,07 | -3,65% | 32.544.730,00 |
| 21.08.2026 | 6,15 | 6,53 | 6,10 | 6,30 | 3,45% | 32.866.834,00 |
| 20.08.2026 | 6,32 | 6,35 | 5,99 | 6,09 | -5,58% | 33.398.107,00 |
| 19.08.2026 | 6,30 | 6,47 | 6,17 | 6,45 | 2,06% | 26.609.637,00 |
| 18.08.2026 | 6,17 | 6,42 | 6,13 | 6,32 | -1,10% | 31.859.047,00 |
| 17.08.2026 | 6,48 | 6,54 | 6,32 | 6,39 | -3,47% | 30.279.340,00 |
| 14.08.2026 | 6,92 | 7,29 | 6,49 | 6,62 | -5,02% | 44.056.695,00 |
| 13.08.2026 | 6,21 | 7,07 | 6,19 | 6,97 | 10,81% | 61.648.204,00 |
| 12.08.2026 | 6,85 | 6,92 | 6,16 | 6,29 | -7,36% | 52.340.608,00 |
| 11.08.2026 | 6,23 | 7,08 | 6,13 | 6,79 | 8,47% | 90.131.243,00 |
| 10.08.2026 | 6,41 | 6,87 | 5,94 | 6,26 | 11,99% | 128.441.359,00 |
| 07.08.2026 | 5,36 | 5,60 | 5,30 | 5,59 | 6,88% | 34.085.478,00 |
| 06.08.2026 | 5,17 | 5,36 | 5,08 | 5,23 | 0,58% | 26.106.639,00 |
| 05.08.2026 | 5,30 | 5,35 | 5,13 | 5,20 | -2,07% | 23.677.376,00 |
| 04.08.2026 | 4,94 | 5,36 | 4,91 | 5,31 | 9,71% | 29.399.401,00 |
| 03.08.2026 | 4,67 | 4,92 | 4,60 | 4,84 | 4,31% | 30.668.775,00 |
| 31.07.2026 | 4,78 | 4,85 | 4,57 | 4,64 | -2,11% | 29.861.091,00 |
| 30.07.2026 | 4,58 | 4,77 | 4,52 | 4,74 | 5,80% | 31.568.307,00 |
| 29.07.2026 | 4,80 | 4,83 | 4,47 | 4,48 | -7,05% | 25.978.305,00 |
| 28.07.2026 | 4,81 | 4,91 | 4,66 | 4,82 | -2,63% | 23.154.643,00 |
| 27.07.2026 | 4,80 | 4,99 | 4,77 | 4,95 | 3,77% | 30.070.341,00 |
| 24.07.2026 | 5,16 | 5,17 | 4,74 | 4,77 | -6,65% | 35.221.939,00 |
| 23.07.2026 | 5,10 | 5,33 | 5,04 | 5,11 | -1,35% | 30.465.558,00 |
| 22.07.2026 | 5,31 | 5,42 | 5,08 | 5,18 | -1,89% | 37.004.190,00 |
| 21.07.2026 | 5,32 | 5,60 | 5,22 | 5,28 | -0,56% | 52.284.815,00 |
| 20.07.2026 | 4,63 | 5,43 | 4,60 | 5,31 | 19,59% | 99.253.679,00 |
| 17.07.2026 | 4,34 | 4,59 | 4,30 | 4,44 | -1,11% | 25.382.214,00 |
| 16.07.2026 | 4,74 | 4,75 | 4,45 | 4,49 | -6,07% | 25.503.193,00 |
| 15.07.2026 | 4,90 | 5,06 | 4,71 | 4,78 | -1,44% | 23.050.809,00 |
| 14.07.2026 | 4,61 | 4,88 | 4,55 | 4,85 | 6,59% | 28.415.937,00 |
| 13.07.2026 | 4,66 | 4,74 | 4,51 | 4,55 | -3,81% | 25.853.926,00 |
| 10.07.2026 | 4,89 | 4,93 | 4,69 | 4,73 | -2,47% | 23.816.856,00 |
| 09.07.2026 | 4,84 | 4,94 | 4,77 | 4,85 | 0,21% | 17.909.535,00 |
| 08.07.2026 | 4,85 | 4,97 | 4,81 | 4,84 | -1,83% | 19.252.204,00 |
| 07.07.2026 | 5,30 | 5,35 | 4,83 | 4,93 | -8,19% | 29.522.443,00 |
| 06.07.2026 | 5,00 | 5,46 | 4,97 | 5,37 | 7,83% | 36.944.406,00 |
| 02.07.2026 | 5,02 | 5,19 | 4,84 | 4,98 | 1,22% | 29.036.519,00 |
| 01.07.2026 | 4,79 | 5,08 | 4,76 | 4,92 | 4,02% | 41.806.132,00 |
| 30.06.2026 | 4,68 | 4,86 | 4,65 | 4,73 | 1,07% | 33.344.301,00 |
| 29.06.2026 | 4,90 | 5,03 | 4,61 | 4,68 | -3,90% | 34.900.070,00 |
| 26.06.2026 | 4,71 | 5,08 | 4,71 | 4,87 | 1,67% | 53.566.076,00 |
| 25.06.2026 | 5,10 | 5,13 | 4,75 | 4,79 | -5,15% | 39.668.274,00 |
| 24.06.2026 | 5,21 | 5,22 | 5,00 | 5,05 | -3,81% | 40.887.133,00 |
| 23.06.2026 | 5,23 | 5,51 | 5,23 | 5,25 | -3,31% | 38.508.309,00 |
| 22.06.2026 | 5,49 | 5,64 | 5,39 | 5,43 | -2,51% | 34.249.271,00 |
| 18.06.2026 | 5,45 | 5,59 | 5,24 | 5,57 | 3,92% | 40.987.169,00 |
| 17.06.2026 | 5,38 | 5,72 | 5,32 | 5,36 | -1,47% | 47.480.254,00 |