6,790$
-0,29%
Echtzeit-Aktienkurs Archer Aviation Inc
Bid:
Ask:
Aktienkurse zur Archer Aviation Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,63 | 6,83 | 6,39 | 6,81 | 0,00% | 56.889.622,00 |
| 28.05.2026 | 6,45 | 7,09 | 6,41 | 6,81 | 3,97% | 58.482.964,00 |
| 27.05.2026 | 6,51 | 6,62 | 6,31 | 6,55 | 0,61% | 58.174.097,00 |
| 26.05.2026 | 6,55 | 6,77 | 6,39 | 6,51 | 2,36% | 75.154.227,00 |
| 22.05.2026 | 6,19 | 6,43 | 6,15 | 6,36 | 3,92% | 79.302.266,00 |
| 21.05.2026 | 5,71 | 6,14 | 5,59 | 6,12 | 5,88% | 64.120.200,00 |
| 20.05.2026 | 5,86 | 6,04 | 5,74 | 5,78 | -2,20% | 47.082.421,00 |
| 19.05.2026 | 5,83 | 6,08 | 5,69 | 5,91 | -0,17% | 49.584.399,00 |
| 18.05.2026 | 6,05 | 6,20 | 5,82 | 5,92 | -2,15% | 57.973.421,00 |
| 15.05.2026 | 6,16 | 6,22 | 6,00 | 6,05 | -5,62% | 45.962.307,00 |
| 14.05.2026 | 6,51 | 6,56 | 6,11 | 6,41 | -1,69% | 47.575.700,00 |
| 13.05.2026 | 6,29 | 6,75 | 6,23 | 6,52 | 2,03% | 44.824.645,00 |
| 12.05.2026 | 6,39 | 6,68 | 6,05 | 6,39 | -2,29% | 54.266.111,00 |
| 11.05.2026 | 6,37 | 6,75 | 6,24 | 6,54 | 0,93% | 67.789.966,00 |
| 08.05.2026 | 6,30 | 6,54 | 6,08 | 6,48 | 3,18% | 45.655.746,00 |
| 07.05.2026 | 6,33 | 6,50 | 6,15 | 6,28 | -2,03% | 59.688.716,00 |
| 06.05.2026 | 5,98 | 6,46 | 5,93 | 6,41 | 9,76% | 54.790.519,00 |
| 05.05.2026 | 5,77 | 5,86 | 5,57 | 5,84 | 1,21% | 52.485.339,00 |
| 04.05.2026 | 5,86 | 5,89 | 5,70 | 5,77 | -1,70% | 29.717.348,00 |
| 01.05.2026 | 5,76 | 5,92 | 5,61 | 5,87 | 2,26% | 31.328.331,00 |
| 30.04.2026 | 5,65 | 5,84 | 5,58 | 5,74 | 2,50% | 27.121.820,00 |
| 29.04.2026 | 5,75 | 5,75 | 5,47 | 5,60 | -4,11% | 23.429.794,00 |
| 28.04.2026 | 5,86 | 5,91 | 5,75 | 5,84 | -1,02% | 18.407.296,00 |
| 27.04.2026 | 5,65 | 5,94 | 5,63 | 5,90 | 3,51% | 22.980.115,00 |
| 24.04.2026 | 5,86 | 5,88 | 5,59 | 5,70 | -1,21% | 21.023.721,00 |
| 23.04.2026 | 6,00 | 6,06 | 5,61 | 5,77 | -4,79% | 28.557.553,00 |
| 22.04.2026 | 6,14 | 6,32 | 5,95 | 6,06 | 2,02% | 26.671.373,00 |
| 21.04.2026 | 6,16 | 6,26 | 5,90 | 5,94 | -2,78% | 27.884.377,00 |
| 20.04.2026 | 6,01 | 6,14 | 5,93 | 6,11 | 0,00% | 21.771.550,00 |
| 17.04.2026 | 6,25 | 6,49 | 6,10 | 6,11 | 0,49% | 28.307.137,00 |
| 16.04.2026 | 6,30 | 6,36 | 5,92 | 6,08 | 0,33% | 25.123.036,00 |
| 15.04.2026 | 5,73 | 6,09 | 5,73 | 6,06 | 6,88% | 26.275.199,00 |
| 14.04.2026 | 5,65 | 5,75 | 5,56 | 5,67 | 4,04% | 22.225.834,00 |
| 13.04.2026 | 5,27 | 5,55 | 5,23 | 5,45 | 0,93% | 17.942.076,00 |
| 10.04.2026 | 5,34 | 5,52 | 5,34 | 5,40 | 1,50% | 14.861.687,00 |
| 09.04.2026 | 5,49 | 5,59 | 5,32 | 5,32 | -4,66% | 23.136.089,00 |
| 08.04.2026 | 5,76 | 5,83 | 5,47 | 5,58 | 4,49% | 28.198.781,00 |
| 07.04.2026 | 5,47 | 5,49 | 5,22 | 5,34 | -3,61% | 32.593.098,00 |
| 06.04.2026 | 5,38 | 5,71 | 5,38 | 5,54 | 2,21% | 24.830.247,00 |
| 02.04.2026 | 5,01 | 5,43 | 5,00 | 5,42 | 4,03% | 21.070.920,00 |
| 01.04.2026 | 5,32 | 5,35 | 5,16 | 5,21 | 0,77% | 24.269.979,00 |
| 31.03.2026 | 5,04 | 5,23 | 4,93 | 5,17 | 4,66% | 33.759.046,00 |
| 30.03.2026 | 5,09 | 5,15 | 4,80 | 4,94 | -2,95% | 33.930.888,00 |
| 27.03.2026 | 5,30 | 5,34 | 5,07 | 5,09 | -5,21% | 28.528.856,00 |
| 26.03.2026 | 5,36 | 5,58 | 5,30 | 5,37 | -3,42% | 18.575.751,00 |
| 25.03.2026 | 5,73 | 5,87 | 5,46 | 5,56 | 0,91% | 28.604.709,00 |
| 24.03.2026 | 5,76 | 5,83 | 5,47 | 5,51 | -6,45% | 28.463.091,00 |
| 23.03.2026 | 5,85 | 5,96 | 5,75 | 5,89 | 2,26% | 26.116.963,00 |
| 20.03.2026 | 5,99 | 6,06 | 5,67 | 5,76 | -4,16% | 34.097.380,00 |
| 19.03.2026 | 5,88 | 6,17 | 5,79 | 6,01 | 0,00% | 21.315.378,00 |
| 18.03.2026 | 6,18 | 6,25 | 6,01 | 6,01 | -4,45% | 27.681.709,00 |
| 17.03.2026 | 6,16 | 6,30 | 6,06 | 6,29 | 2,78% | 29.616.993,00 |
| 16.03.2026 | 6,09 | 6,21 | 5,97 | 6,12 | 1,49% | 34.275.062,00 |
| 13.03.2026 | 6,26 | 6,33 | 5,97 | 6,03 | -1,95% | 23.285.543,00 |
| 12.03.2026 | 6,34 | 6,46 | 6,15 | 6,15 | -4,35% | 24.702.496,00 |
| 11.03.2026 | 6,31 | 6,48 | 6,23 | 6,43 | 1,74% | 23.707.744,00 |
| 10.03.2026 | 6,64 | 6,68 | 6,29 | 6,32 | -3,07% | 23.625.400,00 |
| 09.03.2026 | 6,17 | 6,54 | 6,07 | 6,52 | 4,15% | 29.364.431,00 |
| 06.03.2026 | 6,31 | 6,46 | 6,22 | 6,26 | -3,10% | 30.738.060,00 |
| 05.03.2026 | 6,65 | 6,79 | 6,31 | 6,46 | -4,44% | 38.539.609,00 |
| 04.03.2026 | 6,83 | 7,00 | 6,60 | 6,76 | 0,60% | 26.102.476,00 |
| 03.03.2026 | 7,34 | 7,36 | 6,51 | 6,72 | -10,64% | 44.744.356,00 |
| 02.03.2026 | 6,85 | 7,55 | 6,80 | 7,52 | 5,62% | 37.389.963,00 |
| 27.02.2026 | 7,16 | 7,16 | 6,91 | 7,12 | -3,52% | 29.505.965,00 |
| 26.02.2026 | 7,10 | 7,40 | 6,96 | 7,38 | 3,94% | 36.999.278,00 |
| 25.02.2026 | 7,28 | 7,32 | 7,09 | 7,10 | -1,25% | 30.237.328,00 |
| 24.02.2026 | 6,86 | 7,20 | 6,70 | 7,19 | 3,30% | 39.171.010,00 |
| 23.02.2026 | 6,71 | 6,98 | 6,66 | 6,96 | 0,43% | 32.844.654,00 |
| 20.02.2026 | 7,09 | 7,28 | 6,87 | 6,93 | -4,15% | 28.432.460,00 |
| 19.02.2026 | 6,85 | 7,27 | 6,78 | 7,23 | 3,73% | 37.483.428,00 |
| 18.02.2026 | 6,81 | 7,13 | 6,75 | 6,97 | 2,20% | 24.435.872,00 |
| 17.02.2026 | 6,71 | 6,90 | 6,57 | 6,82 | 0,74% | 30.776.379,00 |
| 13.02.2026 | 6,83 | 6,99 | 6,68 | 6,77 | 0,15% | 25.226.974,00 |
| 12.02.2026 | 6,97 | 6,97 | 6,61 | 6,76 | -3,01% | 28.999.504,00 |
| 11.02.2026 | 7,17 | 7,20 | 6,79 | 6,97 | -2,79% | 33.094.863,00 |
| 10.02.2026 | 7,36 | 7,57 | 7,16 | 7,17 | -2,71% | 30.275.452,00 |
| 09.02.2026 | 7,23 | 7,47 | 7,13 | 7,37 | 0,96% | 29.426.606,00 |
| 06.02.2026 | 6,80 | 7,37 | 6,70 | 7,30 | 12,48% | 50.541.715,00 |
| 05.02.2026 | 6,76 | 6,79 | 6,36 | 6,49 | -6,62% | 52.332.291,00 |
| 04.02.2026 | 7,16 | 7,20 | 6,73 | 6,95 | -3,47% | 33.214.239,00 |
| 03.02.2026 | 7,18 | 7,24 | 6,90 | 7,20 | 2,13% | 33.848.456,00 |
| 02.02.2026 | 7,20 | 7,27 | 6,97 | 7,05 | -1,95% | 36.462.376,00 |
| 30.01.2026 | 7,35 | 7,42 | 7,11 | 7,19 | -3,23% | 32.445.556,00 |
| 29.01.2026 | 7,76 | 7,77 | 7,29 | 7,43 | -3,88% | 38.819.792,00 |
| 28.01.2026 | 8,11 | 8,14 | 7,68 | 7,73 | -4,45% | 35.204.899,00 |
| 27.01.2026 | 8,15 | 8,21 | 7,93 | 8,09 | 0,75% | 26.169.521,00 |
| 26.01.2026 | 8,57 | 8,63 | 8,00 | 8,03 | -6,74% | 31.483.665,00 |
| 23.01.2026 | 9,05 | 9,11 | 8,48 | 8,61 | -4,44% | 32.710.624,00 |
| 22.01.2026 | 8,64 | 9,15 | 8,55 | 9,01 | 6,38% | 53.573.017,00 |
| 21.01.2026 | 8,73 | 8,98 | 8,11 | 8,47 | -2,08% | 50.047.387,00 |
| 20.01.2026 | 8,49 | 8,97 | 8,45 | 8,65 | -2,37% | 44.970.874,00 |
| 16.01.2026 | 8,93 | 9,23 | 8,78 | 8,86 | 0,00% | 37.941.687,00 |
| 15.01.2026 | 8,89 | 9,29 | 8,72 | 8,86 | -0,56% | 55.763.956,00 |
| 14.01.2026 | 8,38 | 9,00 | 8,30 | 8,91 | 5,19% | 60.679.333,00 |
| 13.01.2026 | 8,94 | 9,06 | 8,15 | 8,47 | -4,40% | 52.412.972,00 |
| 12.01.2026 | 8,84 | 9,24 | 8,68 | 8,86 | 0,57% | 59.346.311,00 |
| 09.01.2026 | 8,90 | 8,97 | 8,55 | 8,81 | 1,15% | 60.240.864,00 |
| 08.01.2026 | 8,49 | 9,01 | 8,44 | 8,71 | 3,44% | 50.002.488,00 |
| 07.01.2026 | 8,80 | 8,80 | 8,40 | 8,42 | -4,54% | 27.693.818,00 |
| 06.01.2026 | 8,61 | 8,88 | 8,47 | 8,82 | 3,04% | 41.952.332,00 |