10,590$
-0,09%
Echtzeit-Aktienkurs Archer Aviation Inc
Bid:
Ask:
Aktienkurse zur Archer Aviation Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 10,44 | 10,79 | 10,38 | 10,59 | -0,09% | 19.933.622,00 |
| 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 |
| 10.03.2025 | 7,18 | 7,27 | 6,59 | 6,80 | -9,57% | 28.150.738,00 |
| 07.03.2025 | 7,50 | 7,66 | 7,02 | 7,52 | -0,53% | 24.625.275,00 |
| 06.03.2025 | 7,84 | 7,98 | 7,42 | 7,56 | -7,01% | 22.076.455,00 |
| 05.03.2025 | 8,04 | 8,35 | 7,80 | 8,13 | 1,88% | 20.212.458,00 |
| 04.03.2025 | 7,67 | 8,45 | 7,40 | 7,98 | 1,27% | 29.581.358,00 |
| 03.03.2025 | 9,12 | 9,40 | 7,69 | 7,88 | -11,26% | 36.488.044,00 |
| 28.02.2025 | 6,74 | 8,96 | 6,64 | 8,88 | 12,12% | 54.959.775,00 |
| 27.02.2025 | 8,60 | 8,64 | 7,87 | 7,92 | -3,53% | 28.202.728,00 |
| 26.02.2025 | 8,24 | 8,51 | 7,95 | 8,21 | 5,66% | 25.478.508,00 |
| 25.02.2025 | 8,20 | 8,24 | 7,50 | 7,77 | -6,95% | 33.558.407,00 |
| 24.02.2025 | 9,17 | 9,17 | 8,15 | 8,35 | -8,54% | 33.505.224,00 |
| 21.02.2025 | 10,37 | 10,59 | 9,11 | 9,13 | -9,87% | 40.465.589,00 |
| 20.02.2025 | 10,23 | 10,35 | 9,26 | 10,13 | 0,70% | 38.991.362,00 |
| 19.02.2025 | 10,99 | 11,05 | 9,98 | 10,06 | -5,72% | 32.658.473,00 |
| 18.02.2025 | 11,00 | 11,84 | 10,51 | 10,67 | 3,09% | 67.578.145,00 |
| 14.02.2025 | 9,65 | 10,40 | 9,42 | 10,35 | 8,72% | 50.326.764,00 |
| 13.02.2025 | 9,41 | 10,30 | 9,21 | 9,52 | 1,71% | 51.846.153,00 |
| 12.02.2025 | 9,33 | 9,71 | 9,13 | 9,36 | 0,75% | 34.531.852,00 |
| 11.02.2025 | 9,51 | 9,94 | 9,15 | 9,29 | -8,92% | 58.392.772,00 |
| 10.02.2025 | 9,15 | 10,31 | 8,98 | 10,20 | 13,08% | 41.461.699,00 |
| 07.02.2025 | 9,21 | 9,69 | 8,87 | 9,02 | -1,42% | 27.376.915,00 |
| 06.02.2025 | 9,24 | 9,46 | 8,86 | 9,15 | 0,00% | 20.991.037,00 |
| 05.02.2025 | 9,32 | 9,74 | 9,06 | 9,15 | -0,22% | 15.924.656,00 |
| 04.02.2025 | 9,30 | 9,52 | 9,10 | 9,17 | -0,11% | 14.656.479,00 |
| 03.02.2025 | 8,77 | 9,30 | 8,65 | 9,18 | -2,86% | 23.051.927,00 |
| 31.01.2025 | 9,33 | 10,18 | 9,23 | 9,45 | 1,94% | 30.722.027,00 |
| 30.01.2025 | 9,12 | 9,42 | 8,94 | 9,27 | 2,54% | 15.249.991,00 |
| 29.01.2025 | 9,18 | 9,44 | 8,85 | 9,04 | -1,31% | 14.531.372,00 |
| 28.01.2025 | 9,31 | 9,31 | 8,79 | 9,16 | 0,00% | 15.343.663,00 |
| 27.01.2025 | 9,40 | 9,72 | 8,90 | 9,16 | -8,12% | 24.595.544,00 |
| 24.01.2025 | 9,98 | 10,60 | 9,88 | 9,97 | 0,81% | 33.884.341,00 |
| 23.01.2025 | 9,51 | 9,94 | 9,35 | 9,89 | 1,23% | 22.419.234,00 |
| 22.01.2025 | 9,71 | 10,18 | 9,40 | 9,77 | 0,72% | 28.691.151,00 |
| 21.01.2025 | 9,04 | 9,93 | 8,82 | 9,70 | 9,98% | 32.435.488,00 |
| 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% | 25.901.113,00 |
| 15.01.2025 | 8,68 | 9,07 | 8,58 | 8,79 | 6,93% | 25.956.548,00 |
| 14.01.2025 | 8,68 | 8,90 | 8,00 | 8,22 | -0,12% | 26.289.800,00 |
| 13.01.2025 | 8,53 | 8,68 | 8,06 | 8,23 | -8,25% | 25.054.520,00 |
| 10.01.2025 | 9,77 | 10,05 | 8,94 | 8,97 | -14,41% | 37.224.277,00 |
| 08.01.2025 | 10,68 | 11,17 | 10,06 | 10,48 | -5,92% | 35.098.066,00 |
| 07.01.2025 | 11,48 | 12,48 | 10,93 | 11,14 | -2,71% | 36.896.265,00 |
| 06.01.2025 | 11,60 | 11,80 | 11,27 | 11,45 | -0,52% | 44.756.470,00 |
| 03.01.2025 | 9,72 | 11,51 | 9,52 | 11,51 | 20,27% | 55.487.688,00 |
| 02.01.2025 | 9,90 | 10,09 | 9,33 | 9,57 | -1,85% | 36.119.253,00 |
| 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% | 42.491.857,00 |