182,740$
0,32%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 177,52 | 185,00 | 176,15 | 182,74 | 0,32% | 294.997,00 |
| 13.10.2025 | 176,58 | 182,69 | 174,12 | 182,15 | 7,41% | 373.422,00 |
| 10.10.2025 | 180,85 | 183,93 | 169,36 | 169,59 | -5,77% | 477.821,00 |
| 09.10.2025 | 174,73 | 180,53 | 174,02 | 179,98 | 2,89% | 345.461,00 |
| 08.10.2025 | 173,78 | 175,77 | 171,82 | 174,92 | 1,06% | 234.168,00 |
| 07.10.2025 | 177,11 | 177,95 | 171,28 | 173,09 | -1,66% | 209.490,00 |
| 06.10.2025 | 177,28 | 179,41 | 173,86 | 176,02 | -1,16% | 397.057,00 |
| 02.10.2025 | 179,76 | 180,90 | 173,94 | 178,08 | 1,07% | 380.583,00 |
| 01.10.2025 | 168,23 | 176,58 | 167,23 | 176,20 | 3,44% | 537.309,00 |
| 30.09.2025 | 167,00 | 170,54 | 163,13 | 170,33 | 2,14% | 434.168,00 |
| 29.09.2025 | 168,25 | 168,76 | 164,40 | 166,76 | 0,18% | 273.134,00 |
| 26.09.2025 | 167,01 | 167,95 | 163,93 | 166,46 | -0,53% | 274.014,00 |
| 25.09.2025 | 168,23 | 168,23 | 163,70 | 167,35 | -2,00% | 396.082,00 |
| 24.09.2025 | 175,86 | 175,88 | 169,85 | 170,77 | -3,30% | 234.218,00 |
| 23.09.2025 | 175,65 | 179,28 | 175,20 | 176,59 | 1,04% | 374.367,00 |
| 22.09.2025 | 174,08 | 175,18 | 170,86 | 174,77 | 0,23% | 441.317,00 |
| 19.09.2025 | 171,88 | 174,51 | 166,50 | 174,36 | 2,72% | 1.482.944,00 |
| 18.09.2025 | 160,68 | 171,21 | 160,68 | 169,75 | 7,57% | 855.833,00 |
| 17.09.2025 | 157,73 | 160,00 | 155,25 | 157,81 | -0,14% | 254.092,00 |
| 16.09.2025 | 157,39 | 158,91 | 155,08 | 158,03 | 0,82% | 335.804,00 |
| 15.09.2025 | 157,25 | 159,61 | 155,39 | 156,74 | -0,44% | 297.838,00 |
| 12.09.2025 | 158,78 | 159,62 | 155,83 | 157,44 | -1,22% | 201.913,00 |
| 11.09.2025 | 158,14 | 161,42 | 157,59 | 159,39 | 1,36% | 301.356,00 |
| 10.09.2025 | 155,53 | 158,58 | 154,77 | 157,25 | 1,61% | 231.193,00 |
| 09.09.2025 | 154,24 | 155,63 | 151,95 | 154,76 | 0,21% | 192.115,00 |
| 08.09.2025 | 154,90 | 156,42 | 152,97 | 154,43 | 0,45% | 304.023,00 |
| 05.09.2025 | 151,51 | 154,52 | 150,08 | 153,74 | 2,40% | 243.421,00 |
| 04.09.2025 | 145,51 | 150,32 | 145,51 | 150,14 | 3,46% | 243.421,00 |
| 03.09.2025 | 146,64 | 147,70 | 144,33 | 145,12 | -0,25% | 284.618,00 |
| 02.09.2025 | 145,90 | 147,58 | 144,09 | 145,49 | -2,80% | 435.578,00 |
| 29.08.2025 | 154,65 | 154,85 | 147,69 | 149,68 | -3,77% | 290.725,00 |
| 28.08.2025 | 154,61 | 156,91 | 154,10 | 155,55 | 1,18% | 243.909,00 |
| 27.08.2025 | 155,77 | 156,74 | 153,56 | 153,73 | -0,46% | 422.946,00 |
| 26.08.2025 | 153,82 | 156,00 | 151,62 | 154,44 | 0,93% | 273.854,00 |
| 25.08.2025 | 154,57 | 155,34 | 152,81 | 153,01 | -0,97% | 258.768,00 |
| 22.08.2025 | 148,88 | 156,46 | 147,82 | 154,52 | 4,35% | 375.893,00 |
| 21.08.2025 | 147,55 | 148,21 | 145,90 | 148,07 | 0,22% | 232.463,00 |
| 20.08.2025 | 148,64 | 148,94 | 143,38 | 147,74 | -1,78% | 471.139,00 |
| 19.08.2025 | 152,82 | 154,25 | 149,30 | 150,41 | -1,84% | 401.523,00 |
| 18.08.2025 | 151,40 | 153,68 | 150,22 | 153,23 | 1,21% | 328.192,00 |
| 15.08.2025 | 160,42 | 160,46 | 151,13 | 151,40 | -6,48% | 538.819,00 |
| 14.08.2025 | 159,85 | 163,00 | 159,34 | 161,89 | -0,39% | 896.168,00 |
| 13.08.2025 | 159,29 | 162,79 | 157,82 | 162,52 | 2,34% | 488.881,00 |
| 12.08.2025 | 154,19 | 163,08 | 152,29 | 158,81 | 4,74% | 963.860,00 |
| 11.08.2025 | 150,86 | 152,24 | 148,96 | 151,62 | 0,53% | 716.658,00 |
| 08.08.2025 | 148,39 | 152,23 | 147,61 | 150,82 | 2,95% | 461.754,00 |
| 07.08.2025 | 143,04 | 146,66 | 140,66 | 146,50 | 4,79% | 567.619,00 |
| 06.08.2025 | 128,40 | 142,50 | 128,40 | 139,81 | 0,16% | 863.792,00 |
| 05.08.2025 | 141,23 | 142,49 | 136,57 | 139,58 | -0,70% | 649.313,00 |
| 04.08.2025 | 138,28 | 141,03 | 136,02 | 140,56 | 3,93% | 495.310,00 |
| 01.08.2025 | 136,45 | 136,45 | 131,59 | 135,25 | -2,64% | 461.556,00 |
| 31.07.2025 | 144,00 | 144,09 | 138,28 | 138,92 | -3,57% | 354.859,00 |
| 30.07.2025 | 143,68 | 145,21 | 142,48 | 144,07 | 1,31% | 431.989,00 |
| 29.07.2025 | 143,74 | 144,52 | 141,76 | 142,21 | 0,19% | 308.014,00 |
| 28.07.2025 | 141,23 | 143,26 | 140,99 | 141,94 | 1,00% | 260.352,00 |
| 25.07.2025 | 141,17 | 141,17 | 138,49 | 140,54 | -0,26% | 182.597,00 |
| 24.07.2025 | 142,37 | 143,30 | 140,42 | 140,91 | -1,35% | 275.287,00 |
| 23.07.2025 | 141,32 | 143,16 | 140,45 | 142,84 | 1,54% | 215.275,00 |
| 22.07.2025 | 142,47 | 142,88 | 139,44 | 140,68 | -1,39% | 338.408,00 |
| 21.07.2025 | 143,90 | 145,52 | 142,18 | 142,66 | -0,41% | 275.340,00 |
| 18.07.2025 | 144,09 | 144,09 | 141,79 | 143,25 | 0,36% | 239.253,00 |
| 17.07.2025 | 139,21 | 143,70 | 139,21 | 142,73 | 2,37% | 376.418,00 |
| 16.07.2025 | 139,40 | 139,55 | 134,60 | 139,42 | 0,23% | 463.375,00 |
| 15.07.2025 | 143,11 | 143,44 | 138,39 | 139,11 | -1,68% | 482.817,00 |
| 14.07.2025 | 140,54 | 141,54 | 138,24 | 141,48 | 0,53% | 242.276,00 |
| 11.07.2025 | 142,03 | 143,24 | 140,72 | 140,73 | -2,01% | 209.940,00 |
| 10.07.2025 | 141,13 | 144,54 | 140,76 | 143,62 | 1,76% | 367.462,00 |
| 09.07.2025 | 138,74 | 141,71 | 136,94 | 141,13 | 2,22% | 516.756,00 |
| 08.07.2025 | 137,74 | 139,11 | 135,87 | 138,07 | 1,07% | 344.757,00 |
| 07.07.2025 | 136,60 | 138,62 | 135,55 | 136,61 | -1,11% | 238.479,00 |
| 03.07.2025 | 138,00 | 139,29 | 137,39 | 138,14 | 0,43% | 157.376,00 |
| 02.07.2025 | 133,49 | 137,77 | 133,01 | 137,55 | 3,00% | 260.877,00 |
| 01.07.2025 | 131,84 | 134,69 | 130,87 | 133,55 | 0,79% | 320.971,00 |
| 30.06.2025 | 133,21 | 134,16 | 131,92 | 132,50 | 0,08% | 260.002,00 |
| 27.06.2025 | 134,93 | 135,96 | 131,17 | 132,39 | -1,08% | 533.825,00 |
| 26.06.2025 | 133,44 | 134,66 | 132,90 | 133,84 | 0,42% | 419.215,00 |
| 25.06.2025 | 134,26 | 135,69 | 132,91 | 133,28 | 0,58% | 394.983,00 |
| 24.06.2025 | 132,09 | 134,82 | 130,75 | 132,51 | 1,91% | 333.197,00 |
| 23.06.2025 | 128,07 | 130,56 | 126,10 | 130,03 | 1,09% | 469.971,00 |
| 20.06.2025 | 130,72 | 131,29 | 127,60 | 128,63 | -0,26% | 601.645,00 |
| 18.06.2025 | 124,36 | 129,54 | 124,20 | 128,97 | 3,56% | 765.518,00 |
| 17.06.2025 | 123,98 | 125,84 | 123,74 | 124,54 | -0,57% | 219.783,00 |
| 16.06.2025 | 124,39 | 126,46 | 123,85 | 125,26 | 2,00% | 230.709,00 |
| 13.06.2025 | 123,90 | 125,87 | 122,08 | 122,80 | -3,06% | 148.238,00 |
| 12.06.2025 | 125,94 | 128,27 | 124,51 | 126,68 | -0,81% | 209.862,00 |
| 11.06.2025 | 128,14 | 129,74 | 126,35 | 127,72 | 0,64% | 248.804,00 |
| 10.06.2025 | 125,93 | 128,52 | 125,75 | 126,91 | 0,94% | 341.467,00 |
| 09.06.2025 | 122,72 | 127,07 | 122,70 | 125,73 | 3,43% | 349.834,00 |
| 06.06.2025 | 121,99 | 123,00 | 120,21 | 121,56 | 1,58% | 161.212,00 |
| 05.06.2025 | 120,09 | 121,99 | 118,78 | 119,67 | -0,35% | 161.107,00 |
| 04.06.2025 | 119,26 | 120,29 | 118,38 | 120,09 | 1,09% | 186.168,00 |
| 03.06.2025 | 115,67 | 119,47 | 114,88 | 118,79 | 2,78% | 353.944,00 |
| 02.06.2025 | 114,32 | 116,04 | 112,72 | 115,58 | 0,79% | 183.410,00 |
| 30.05.2025 | 115,30 | 115,72 | 112,68 | 114,67 | -1,37% | 333.338,00 |
| 29.05.2025 | 117,00 | 118,19 | 115,05 | 116,26 | 0,49% | 206.444,00 |
| 28.05.2025 | 118,17 | 118,56 | 115,43 | 115,70 | -1,54% | 227.261,00 |
| 27.05.2025 | 116,61 | 118,52 | 115,42 | 117,51 | 3,20% | 242.857,00 |
| 23.05.2025 | 112,41 | 115,00 | 112,25 | 113,87 | -1,79% | 169.742,00 |
| 22.05.2025 | 115,46 | 117,83 | 114,93 | 115,94 | -0,05% | 178.444,00 |
| 21.05.2025 | 116,80 | 118,86 | 115,14 | 116,00 | -2,21% | 209.280,00 |