11,340$
0,44%
Echtzeit-Aktienkurs Archer Aviation Inc
Bid:
Ask:
Aktienkurse zur Archer Aviation Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.10.2025 | 11,87 | 12,13 | 11,41 | 11,98 | 6,58% | 80.312.143,00 |
| 17.10.2025 | 11,68 | 11,87 | 11,08 | 11,24 | -5,31% | 56.304.616,00 |
| 16.10.2025 | 13,32 | 14,30 | 11,82 | 11,87 | -8,90% | 85.028.292,00 |
| 15.10.2025 | 13,44 | 14,62 | 12,83 | 13,03 | 0,08% | 92.067.855,00 |
| 14.10.2025 | 12,25 | 13,50 | 11,47 | 13,02 | 1,96% | 76.652.773,00 |
| 13.10.2025 | 12,11 | 12,85 | 11,90 | 12,77 | 6,68% | 58.524.975,00 |
| 10.10.2025 | 12,59 | 12,79 | 11,68 | 11,97 | -5,45% | 46.546.493,00 |
| 09.10.2025 | 12,38 | 12,69 | 11,74 | 12,66 | 1,61% | 50.215.173,00 |
| 08.10.2025 | 11,72 | 12,53 | 10,95 | 12,46 | -0,16% | 88.279.395,00 |
| 07.10.2025 | 13,11 | 13,71 | 12,34 | 12,48 | -8,50% | 126.622.416,00 |
| 06.10.2025 | 12,10 | 13,81 | 11,86 | 13,64 | 33,99% | 152.057.721,00 |
| 02.10.2025 | 9,95 | 10,42 | 9,82 | 10,18 | 3,77% | 55.748.975,00 |
| 01.10.2025 | 9,48 | 10,17 | 9,47 | 9,81 | 2,40% | 50.898.433,00 |
| 30.09.2025 | 9,54 | 9,67 | 9,17 | 9,58 | -0,73% | 39.474.069,00 |
| 29.09.2025 | 9,39 | 9,68 | 9,17 | 9,65 | 3,99% | 45.277.548,00 |
| 26.09.2025 | 9,41 | 9,82 | 9,28 | 9,28 | -0,54% | 33.163.638,00 |
| 25.09.2025 | 9,31 | 9,47 | 8,92 | 9,33 | -3,91% | 44.190.430,00 |
| 24.09.2025 | 10,08 | 10,12 | 9,63 | 9,71 | -2,90% | 43.157.888,00 |
| 23.09.2025 | 9,69 | 10,33 | 9,58 | 10,00 | 4,71% | 65.406.506,00 |
| 22.09.2025 | 9,76 | 9,76 | 9,20 | 9,55 | -3,14% | 40.542.201,00 |
| 19.09.2025 | 9,32 | 9,94 | 9,24 | 9,86 | 6,59% | 75.239.711,00 |
| 18.09.2025 | 9,03 | 9,34 | 8,97 | 9,25 | 2,78% | 35.459.041,00 |
| 17.09.2025 | 9,11 | 9,21 | 8,77 | 9,00 | -1,21% | 41.989.598,00 |
| 16.09.2025 | 9,15 | 9,34 | 8,90 | 9,11 | -0,11% | 30.957.808,00 |
| 15.09.2025 | 9,36 | 9,52 | 8,98 | 9,12 | 4,23% | 37.834.994,00 |
| 12.09.2025 | 8,60 | 8,80 | 8,53 | 8,75 | 3,06% | 29.959.471,00 |
| 11.09.2025 | 8,28 | 8,70 | 8,22 | 8,49 | 2,91% | 27.214.908,00 |
| 10.09.2025 | 8,60 | 8,60 | 8,23 | 8,25 | -2,14% | 19.261.867,00 |
| 09.09.2025 | 8,48 | 8,62 | 8,36 | 8,43 | -0,94% | 15.243.817,00 |
| 08.09.2025 | 8,58 | 8,74 | 8,40 | 8,51 | 0,12% | 15.157.042,00 |
| 05.09.2025 | 8,62 | 8,69 | 8,17 | 8,50 | 0,59% | 17.737.313,00 |
| 04.09.2025 | 8,43 | 8,54 | 8,29 | 8,45 | 0,72% | 16.907.190,00 |
| 03.09.2025 | 8,67 | 8,70 | 8,37 | 8,39 | -2,44% | 18.837.932,00 |
| 02.09.2025 | 8,61 | 8,80 | 8,39 | 8,60 | -3,91% | 26.478.009,00 |
| 29.08.2025 | 9,18 | 9,23 | 8,86 | 8,95 | -2,72% | 21.445.124,00 |
| 28.08.2025 | 9,21 | 9,32 | 9,15 | 9,20 | 0,55% | 17.107.755,00 |
| 27.08.2025 | 9,15 | 9,39 | 9,06 | 9,15 | -1,29% | 27.528.759,00 |
| 26.08.2025 | 9,40 | 9,43 | 9,15 | 9,27 | -1,07% | 23.705.788,00 |
| 25.08.2025 | 9,53 | 9,63 | 9,35 | 9,37 | -3,10% | 17.082.967,00 |
| 22.08.2025 | 9,38 | 9,81 | 9,17 | 9,67 | 3,09% | 24.969.864,00 |
| 21.08.2025 | 9,23 | 9,44 | 9,13 | 9,38 | 1,63% | 19.241.762,00 |
| 20.08.2025 | 9,14 | 9,28 | 8,86 | 9,23 | -0,65% | 22.971.017,00 |
| 19.08.2025 | 9,86 | 9,88 | 9,25 | 9,29 | -5,69% | 28.015.046,00 |
| 18.08.2025 | 10,02 | 10,23 | 9,61 | 9,85 | 0,31% | 27.506.946,00 |
| 15.08.2025 | 10,18 | 10,26 | 9,81 | 9,82 | -1,70% | 20.743.404,00 |
| 14.08.2025 | 10,04 | 10,18 | 9,73 | 9,99 | -2,06% | 25.796.346,00 |
| 13.08.2025 | 10,53 | 10,58 | 9,98 | 10,20 | -0,49% | 32.320.824,00 |
| 12.08.2025 | 9,25 | 10,34 | 9,12 | 10,25 | 7,44% | 65.227.979,00 |
| 11.08.2025 | 9,90 | 9,90 | 9,46 | 9,54 | -1,85% | 38.987.252,00 |
| 08.08.2025 | 9,86 | 9,93 | 9,55 | 9,72 | -0,82% | 22.577.232,00 |
| 07.08.2025 | 9,92 | 10,10 | 9,62 | 9,80 | -0,51% | 26.997.691,00 |
| 06.08.2025 | 10,32 | 10,32 | 9,77 | 9,85 | -4,65% | 25.509.055,00 |
| 05.08.2025 | 10,50 | 10,63 | 10,10 | 10,33 | -0,96% | 28.708.728,00 |
| 04.08.2025 | 9,74 | 10,45 | 9,63 | 10,43 | 8,20% | 31.966.779,00 |
| 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 |