5,760$
-4,16%
Echtzeit-Aktienkurs Archer Aviation Inc
Bid:
Ask:
Aktienkurse zur Archer Aviation Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 5,99 | 6,06 | 5,67 | 5,76 | -4,16% | 31.602.603,00 |
| 19.03.2026 | 5,88 | 6,17 | 5,79 | 6,01 | 0,00% | 21.158.540,00 |
| 18.03.2026 | 6,18 | 6,25 | 6,01 | 6,01 | -4,45% | 27.317.377,00 |
| 17.03.2026 | 6,16 | 6,30 | 6,06 | 6,29 | 2,78% | 29.507.456,00 |
| 16.03.2026 | 6,09 | 6,21 | 5,97 | 6,12 | 1,49% | 34.205.772,00 |
| 13.03.2026 | 6,26 | 6,33 | 5,97 | 6,03 | -1,95% | 23.087.932,00 |
| 12.03.2026 | 6,34 | 6,46 | 6,15 | 6,15 | -4,35% | 24.485.662,00 |
| 11.03.2026 | 6,31 | 6,48 | 6,23 | 6,43 | 1,74% | 23.518.181,00 |
| 10.03.2026 | 6,65 | 6,68 | 6,29 | 6,32 | -3,07% | 23.618.064,00 |
| 09.03.2026 | 6,16 | 6,54 | 6,07 | 6,52 | 4,15% | 29.322.261,00 |
| 06.03.2026 | 6,31 | 6,46 | 6,22 | 6,26 | -3,10% | 30.710.688,00 |
| 05.03.2026 | 6,65 | 6,79 | 6,31 | 6,46 | -4,44% | 38.522.664,00 |
| 04.03.2026 | 6,82 | 7,00 | 6,60 | 6,76 | 0,60% | 26.085.375,00 |
| 03.03.2026 | 7,35 | 7,36 | 6,51 | 6,72 | -10,64% | 44.718.285,00 |
| 02.03.2026 | 6,85 | 7,55 | 6,80 | 7,52 | 5,62% | 37.228.807,00 |
| 27.02.2026 | 7,15 | 7,16 | 6,91 | 7,12 | -3,52% | 29.496.101,00 |
| 26.02.2026 | 7,12 | 7,40 | 6,96 | 7,38 | 3,94% | 36.993.379,00 |
| 25.02.2026 | 7,26 | 7,32 | 7,09 | 7,10 | -1,25% | 30.231.155,00 |
| 24.02.2026 | 6,87 | 7,20 | 6,70 | 7,19 | 3,75% | 39.163.956,00 |
| 20.02.2026 | 7,09 | 7,28 | 6,87 | 6,93 | -4,15% | 28.331.991,00 |
| 19.02.2026 | 6,85 | 7,27 | 6,78 | 7,23 | 3,73% | 36.963.752,00 |
| 18.02.2026 | 6,81 | 7,13 | 6,75 | 6,97 | 2,20% | 24.301.281,00 |
| 17.02.2026 | 6,71 | 6,90 | 6,57 | 6,82 | 0,74% | 29.408.767,00 |
| 13.02.2026 | 6,83 | 6,99 | 6,68 | 6,77 | 0,15% | 25.226.974,00 |
| 12.02.2026 | 6,96 | 6,97 | 6,61 | 6,76 | -3,01% | 28.833.168,00 |
| 11.02.2026 | 7,17 | 7,20 | 6,79 | 6,97 | -2,79% | 33.011.283,00 |
| 10.02.2026 | 7,37 | 7,57 | 7,16 | 7,17 | -2,71% | 30.160.758,00 |
| 09.02.2026 | 7,23 | 7,47 | 7,13 | 7,37 | 0,96% | 29.350.324,00 |
| 06.02.2026 | 6,80 | 7,37 | 6,70 | 7,30 | 12,48% | 50.217.767,00 |
| 05.02.2026 | 6,76 | 6,79 | 6,36 | 6,49 | -6,62% | 51.648.205,00 |
| 04.02.2026 | 7,17 | 7,20 | 6,73 | 6,95 | -3,47% | 33.073.036,00 |
| 03.02.2026 | 7,19 | 7,24 | 6,90 | 7,20 | 2,13% | 33.732.105,00 |
| 02.02.2026 | 7,20 | 7,27 | 6,97 | 7,05 | -1,95% | 36.304.044,00 |
| 30.01.2026 | 7,36 | 7,42 | 7,11 | 7,19 | -3,23% | 32.189.827,00 |
| 29.01.2026 | 7,76 | 7,77 | 7,29 | 7,43 | -3,88% | 38.528.766,00 |
| 28.01.2026 | 8,11 | 8,14 | 7,68 | 7,73 | -4,45% | 34.649.426,00 |
| 27.01.2026 | 8,16 | 8,21 | 7,93 | 8,09 | 0,75% | 26.043.263,00 |
| 26.01.2026 | 8,57 | 8,63 | 8,00 | 8,03 | -10,88% | 31.253.592,00 |
| 22.01.2026 | 8,65 | 9,15 | 8,55 | 9,01 | 6,38% | 53.387.592,00 |
| 21.01.2026 | 8,73 | 8,98 | 8,11 | 8,47 | -2,08% | 49.723.490,00 |
| 20.01.2026 | 8,49 | 8,97 | 8,45 | 8,65 | -2,37% | 44.788.622,00 |
| 16.01.2026 | 8,93 | 9,23 | 8,78 | 8,86 | 0,00% | 37.941.687,00 |
| 15.01.2026 | 8,90 | 9,29 | 8,72 | 8,86 | -0,56% | 55.543.401,00 |
| 14.01.2026 | 8,38 | 9,00 | 8,30 | 8,91 | 5,19% | 60.475.681,00 |
| 13.01.2026 | 8,94 | 9,06 | 8,15 | 8,47 | -4,40% | 52.229.445,00 |
| 12.01.2026 | 8,84 | 9,24 | 8,68 | 8,86 | 0,57% | 59.201.691,00 |
| 09.01.2026 | 8,92 | 8,97 | 8,55 | 8,81 | 1,15% | 59.970.616,00 |
| 08.01.2026 | 8,49 | 9,01 | 8,44 | 8,71 | 3,44% | 49.791.695,00 |
| 07.01.2026 | 8,79 | 8,80 | 8,40 | 8,42 | -4,54% | 27.193.759,00 |
| 06.01.2026 | 8,61 | 8,88 | 8,47 | 8,82 | 3,04% | 40.804.807,00 |
| 05.01.2026 | 8,25 | 8,82 | 8,18 | 8,56 | 5,29% | 53.750.338,00 |
| 02.01.2026 | 7,67 | 8,16 | 7,51 | 8,13 | 8,11% | 44.479.863,00 |
| 31.12.2025 | 7,56 | 7,59 | 7,40 | 7,52 | -0,40% | 33.649.900,00 |
| 30.12.2025 | 7,71 | 7,82 | 7,54 | 7,55 | -1,95% | 17.617.187,00 |
| 29.12.2025 | 7,74 | 7,97 | 7,65 | 7,70 | -2,41% | 17.086.640,00 |
| 26.12.2025 | 8,13 | 8,14 | 7,87 | 7,89 | -2,95% | 17.017.508,00 |
| 24.12.2025 | 8,25 | 8,39 | 8,07 | 8,13 | -0,12% | 12.929.130,00 |
| 23.12.2025 | 8,23 | 8,37 | 8,10 | 8,14 | -3,10% | 29.772.548,00 |
| 22.12.2025 | 8,28 | 8,65 | 8,26 | 8,40 | 2,94% | 34.689.278,00 |
| 19.12.2025 | 7,97 | 8,25 | 7,86 | 8,16 | 4,35% | 31.052.884,00 |
| 18.12.2025 | 7,88 | 8,10 | 7,76 | 7,82 | 3,17% | 40.626.894,00 |
| 17.12.2025 | 7,96 | 8,16 | 7,55 | 7,58 | -4,65% | 44.600.040,00 |
| 16.12.2025 | 7,78 | 8,09 | 7,73 | 7,95 | 1,53% | 37.291.334,00 |
| 15.12.2025 | 8,46 | 8,47 | 7,82 | 7,83 | -5,66% | 36.180.183,00 |
| 12.12.2025 | 8,63 | 8,82 | 8,22 | 8,30 | -3,04% | 38.731.519,00 |
| 11.12.2025 | 8,35 | 8,60 | 8,16 | 8,56 | 2,27% | 28.688.015,00 |
| 10.12.2025 | 8,58 | 8,67 | 8,32 | 8,37 | -3,01% | 34.133.669,00 |
| 09.12.2025 | 8,46 | 8,73 | 8,38 | 8,63 | 0,23% | 24.536.692,00 |
| 08.12.2025 | 8,65 | 8,75 | 8,40 | 8,61 | 0,12% | 33.765.345,00 |
| 05.12.2025 | 8,80 | 8,95 | 8,57 | 8,60 | -3,91% | 40.569.318,00 |
| 04.12.2025 | 8,30 | 9,06 | 8,23 | 8,95 | 7,19% | 66.723.948,00 |
| 03.12.2025 | 7,67 | 8,35 | 7,55 | 8,35 | 9,15% | 47.358.305,00 |
| 02.12.2025 | 7,51 | 7,83 | 7,46 | 7,65 | 2,55% | 45.303.884,00 |
| 01.12.2025 | 7,52 | 7,65 | 7,38 | 7,46 | -4,24% | 37.027.397,00 |
| 28.11.2025 | 7,56 | 7,93 | 7,47 | 7,79 | 4,01% | 23.513.530,00 |
| 26.11.2025 | 7,40 | 7,60 | 7,37 | 7,49 | 1,49% | 28.830.547,00 |
| 25.11.2025 | 7,39 | 7,48 | 7,16 | 7,38 | -0,81% | 37.059.767,00 |
| 24.11.2025 | 7,17 | 7,47 | 7,10 | 7,44 | 8,30% | 33.798.087,00 |
| 20.11.2025 | 7,75 | 7,88 | 6,86 | 6,87 | -8,03% | 70.144.110,00 |
| 19.11.2025 | 7,65 | 7,82 | 7,37 | 7,47 | -1,84% | 61.732.099,00 |
| 18.11.2025 | 7,60 | 7,77 | 7,25 | 7,61 | 2,56% | 57.597.641,00 |
| 17.11.2025 | 7,82 | 7,88 | 7,24 | 7,42 | -6,78% | 66.328.474,00 |
| 13.11.2025 | 8,48 | 8,50 | 7,81 | 7,96 | -7,98% | 90.000.469,00 |
| 12.11.2025 | 8,88 | 9,11 | 8,31 | 8,65 | -3,24% | 95.139.727,00 |
| 11.11.2025 | 8,32 | 9,00 | 8,19 | 8,94 | 5,80% | 120.666.761,00 |
| 10.11.2025 | 8,47 | 8,63 | 8,28 | 8,45 | 3,30% | 68.604.502,00 |
| 07.11.2025 | 7,83 | 8,21 | 7,20 | 8,18 | -7,88% | 153.028.380,00 |
| 06.11.2025 | 9,50 | 9,50 | 8,85 | 8,88 | -7,21% | 54.321.990,00 |
| 05.11.2025 | 9,84 | 9,85 | 9,43 | 9,57 | 0,10% | 63.111.428,00 |
| 04.11.2025 | 9,99 | 10,20 | 9,54 | 9,56 | -8,25% | 69.265.054,00 |
| 03.11.2025 | 11,09 | 11,09 | 10,10 | 10,42 | -7,13% | 73.592.296,00 |
| 31.10.2025 | 11,08 | 11,46 | 10,76 | 11,22 | 2,37% | 73.240.017,00 |
| 30.10.2025 | 10,93 | 11,13 | 10,78 | 10,96 | -1,97% | 39.774.681,00 |
| 29.10.2025 | 11,22 | 11,49 | 10,86 | 11,18 | 0,36% | 51.485.874,00 |
| 28.10.2025 | 11,32 | 11,60 | 11,03 | 11,14 | -1,76% | 49.610.895,00 |
| 27.10.2025 | 11,58 | 11,72 | 11,29 | 11,34 | 0,44% | 41.374.753,00 |
| 24.10.2025 | 11,25 | 11,48 | 11,04 | 11,29 | 3,48% | 40.075.752,00 |
| 23.10.2025 | 11,04 | 11,08 | 10,65 | 10,91 | 0,46% | 40.791.157,00 |
| 22.10.2025 | 11,26 | 11,39 | 10,38 | 10,86 | -4,82% | 64.431.131,00 |
| 21.10.2025 | 11,85 | 11,97 | 11,33 | 11,41 | -4,76% | 45.667.197,00 |