9,640$
-3,89%
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% | 29.361.712,00 |
| 31.07.2025 | 10,16 | 10,33 | 9,91 | 10,03 | -1,18% | 24.203.923,00 |
| 30.07.2025 | 10,25 | 10,28 | 9,98 | 10,15 | -0,39% | 21.622.758,00 |
| 29.07.2025 | 10,83 | 10,92 | 10,13 | 10,19 | -5,56% | 30.606.611,00 |
| 28.07.2025 | 11,41 | 11,60 | 10,67 | 10,79 | -3,75% | 30.358.459,00 |
| 25.07.2025 | 11,02 | 11,33 | 10,88 | 11,21 | 2,00% | 31.609.998,00 |
| 24.07.2025 | 11,24 | 11,28 | 10,91 | 10,99 | -3,26% | 28.495.506,00 |
| 23.07.2025 | 11,35 | 11,46 | 10,90 | 11,36 | 3,37% | 39.404.469,00 |
| 22.07.2025 | 11,45 | 11,76 | 10,68 | 10,99 | -7,26% | 51.386.243,00 |
| 21.07.2025 | 13,37 | 13,49 | 11,77 | 11,85 | -10,84% | 57.040.504,00 |
| 18.07.2025 | 13,07 | 13,73 | 12,88 | 13,29 | -0,82% | 54.644.987,00 |
| 17.07.2025 | 12,38 | 13,40 | 12,13 | 13,40 | 10,84% | 73.970.640,00 |
| 16.07.2025 | 11,43 | 12,20 | 10,99 | 12,09 | 7,37% | 66.248.895,00 |
| 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% | 36.668.916,00 |
| 10.07.2025 | 10,41 | 10,84 | 10,33 | 10,78 | 3,16% | 27.011.010,00 |
| 09.07.2025 | 10,47 | 10,65 | 10,25 | 10,45 | 0,77% | 27.873.420,00 |
| 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% | 30.742.062,00 |
| 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% | 39.503.049,00 |
| 01.07.2025 | 10,59 | 10,62 | 9,84 | 9,88 | -8,94% | 54.610.203,00 |
| 30.06.2025 | 10,57 | 11,06 | 10,57 | 10,85 | 3,63% | 45.507.298,00 |
| 27.06.2025 | 10,49 | 10,72 | 10,23 | 10,47 | -1,13% | 54.930.513,00 |
| 26.06.2025 | 10,05 | 10,59 | 10,01 | 10,59 | 6,65% | 33.306.927,00 |
| 25.06.2025 | 10,83 | 11,05 | 9,93 | 9,93 | -7,46% | 37.415.853,00 |
| 24.06.2025 | 10,18 | 10,86 | 9,97 | 10,73 | 7,30% | 44.463.492,00 |
| 23.06.2025 | 9,92 | 10,08 | 9,49 | 10,00 | -0,40% | 37.406.329,00 |
| 20.06.2025 | 10,40 | 10,58 | 9,97 | 10,04 | -1,57% | 42.530.154,00 |
| 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% | 44.710.525,00 |
| 16.06.2025 | 10,34 | 10,54 | 10,12 | 10,38 | 3,90% | 52.160.940,00 |
| 13.06.2025 | 10,08 | 10,29 | 9,77 | 9,99 | -14,83% | 110.150.179,00 |
| 12.06.2025 | 12,03 | 12,41 | 11,71 | 11,73 | -3,62% | 26.861.841,00 |
| 11.06.2025 | 11,75 | 12,52 | 11,46 | 12,17 | 6,94% | 52.828.892,00 |
| 10.06.2025 | 11,27 | 11,54 | 11,01 | 11,38 | 1,07% | 32.350.150,00 |
| 09.06.2025 | 11,43 | 11,67 | 10,24 | 11,26 | 10,50% | 79.192.350,00 |
| 06.06.2025 | 9,66 | 10,21 | 9,52 | 10,19 | 8,87% | 35.820.587,00 |
| 05.06.2025 | 9,65 | 9,77 | 9,25 | 9,36 | -2,90% | 29.581.577,00 |
| 04.06.2025 | 9,76 | 9,85 | 9,35 | 9,64 | -0,82% | 26.489.455,00 |
| 03.06.2025 | 10,20 | 10,44 | 9,66 | 9,72 | -0,10% | 26.960.340,00 |
| 02.06.2025 | 10,01 | 10,01 | 9,68 | 9,73 | -3,57% | 18.507.054,00 |
| 30.05.2025 | 10,40 | 10,50 | 9,87 | 10,09 | -4,81% | 23.787.470,00 |
| 29.05.2025 | 11,20 | 11,23 | 10,49 | 10,60 | -3,20% | 24.077.182,00 |
| 28.05.2025 | 11,36 | 11,58 | 10,72 | 10,95 | 0,27% | 36.112.691,00 |
| 27.05.2025 | 11,00 | 11,43 | 10,67 | 10,92 | 3,12% | 33.924.440,00 |
| 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% | 31.306.256,00 |
| 21.05.2025 | 10,85 | 11,34 | 10,68 | 10,82 | -4,16% | 30.206.664,00 |
| 20.05.2025 | 11,20 | 11,52 | 10,91 | 11,29 | -0,88% | 35.385.403,00 |
| 19.05.2025 | 12,54 | 12,78 | 11,18 | 11,39 | -14,36% | 56.114.531,00 |
| 16.05.2025 | 12,84 | 13,92 | 12,63 | 13,30 | 9,11% | 71.079.826,00 |
| 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% | 90.669.634,00 |
| 12.05.2025 | 9,24 | 9,33 | 8,84 | 9,08 | 3,06% | 29.836.552,00 |
| 09.05.2025 | 8,77 | 8,91 | 8,57 | 8,81 | 0,57% | 14.411.798,00 |
| 08.05.2025 | 8,92 | 9,02 | 8,63 | 8,76 | 2,34% | 17.029.426,00 |
| 07.05.2025 | 8,52 | 8,66 | 8,36 | 8,56 | 0,35% | 12.524.379,00 |
| 06.05.2025 | 8,38 | 8,57 | 8,23 | 8,53 | -1,84% | 15.448.607,00 |
| 05.05.2025 | 9,11 | 9,19 | 8,64 | 8,69 | -6,46% | 18.891.745,00 |
| 02.05.2025 | 8,59 | 9,61 | 8,59 | 9,29 | 9,55% | 39.635.982,00 |
| 01.05.2025 | 8,44 | 8,56 | 8,16 | 8,48 | 1,80% | 24.211.121,00 |
| 30.04.2025 | 8,62 | 8,66 | 8,14 | 8,33 | -7,34% | 28.308.823,00 |
| 29.04.2025 | 8,58 | 9,00 | 8,51 | 8,99 | 5,39% | 21.312.903,00 |
| 28.04.2025 | 8,70 | 8,89 | 8,21 | 8,53 | -0,70% | 16.180.806,00 |
| 25.04.2025 | 8,55 | 8,87 | 8,44 | 8,59 | 0,35% | 19.972.691,00 |
| 24.04.2025 | 8,17 | 8,58 | 8,09 | 8,56 | 6,34% | 22.638.566,00 |
| 23.04.2025 | 7,80 | 8,19 | 7,69 | 8,05 | 9,67% | 26.745.278,00 |
| 22.04.2025 | 7,24 | 7,47 | 7,10 | 7,34 | 2,80% | 14.069.360,00 |
| 21.04.2025 | 7,13 | 7,21 | 6,94 | 7,14 | -1,24% | 13.817.184,00 |
| 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% | 13.197.616,00 |
| 15.04.2025 | 7,25 | 7,48 | 7,00 | 7,12 | -1,79% | 13.727.633,00 |
| 14.04.2025 | 7,32 | 7,46 | 6,99 | 7,25 | 3,13% | 15.691.927,00 |
| 11.04.2025 | 6,86 | 7,08 | 6,75 | 7,03 | 0,14% | 15.476.494,00 |
| 10.04.2025 | 7,13 | 7,26 | 6,74 | 7,02 | -5,52% | 22.723.139,00 |
| 09.04.2025 | 6,37 | 7,54 | 6,29 | 7,43 | 16,09% | 35.827.742,00 |
| 08.04.2025 | 7,19 | 7,28 | 6,22 | 6,40 | -3,90% | 27.302.537,00 |
| 07.04.2025 | 5,53 | 6,89 | 5,48 | 6,66 | 7,42% | 34.135.691,00 |
| 04.04.2025 | 6,53 | 6,73 | 5,83 | 6,20 | -10,66% | 32.858.877,00 |
| 03.04.2025 | 6,69 | 7,07 | 6,62 | 6,94 | -3,61% | 22.236.422,00 |
| 02.04.2025 | 6,77 | 7,44 | 6,75 | 7,20 | 3,45% | 18.819.900,00 |
| 01.04.2025 | 7,13 | 7,18 | 6,73 | 6,96 | -2,11% | 20.475.235,00 |
| 31.03.2025 | 6,99 | 7,23 | 6,91 | 7,11 | -2,07% | 23.852.254,00 |
| 28.03.2025 | 7,63 | 7,76 | 7,10 | 7,26 | -7,63% | 23.755.654,00 |
| 27.03.2025 | 8,03 | 8,29 | 7,81 | 7,86 | -3,32% | 18.118.170,00 |
| 26.03.2025 | 8,74 | 8,87 | 8,07 | 8,13 | -7,51% | 15.150.719,00 |
| 25.03.2025 | 8,85 | 8,92 | 8,52 | 8,79 | -1,57% | 14.033.043,00 |
| 24.03.2025 | 8,98 | 9,18 | 8,77 | 8,93 | 2,41% | 23.377.846,00 |
| 21.03.2025 | 8,13 | 8,79 | 8,05 | 8,72 | 5,31% | 49.565.227,00 |
| 20.03.2025 | 8,23 | 8,46 | 8,18 | 8,28 | -0,96% | 15.835.613,00 |
| 19.03.2025 | 8,17 | 8,44 | 8,02 | 8,36 | 3,08% | 19.612.773,00 |
| 18.03.2025 | 8,18 | 8,37 | 7,98 | 8,11 | -2,41% | 17.020.210,00 |
| 17.03.2025 | 8,09 | 8,46 | 7,92 | 8,31 | 5,19% | 28.826.420,00 |
| 14.03.2025 | 7,48 | 7,90 | 7,46 | 7,90 | 8,97% | 23.098.970,00 |
| 13.03.2025 | 7,66 | 7,75 | 7,18 | 7,25 | -3,07% | 27.920.275,00 |
| 12.03.2025 | 7,29 | 7,52 | 6,94 | 7,48 | 9,84% | 22.411.910,00 |
| 11.03.2025 | 6,73 | 7,08 | 6,60 | 6,81 | 0,15% | 23.419.338,00 |