261,450€
5,17%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 247,80 | 250,05 | 244,80 | 249,90 | 0,52% | 5,00 |
| 20.07.2026 | 253,45 | 256,90 | 243,80 | 248,60 | -0,08% | 2.280,00 |
| 17.07.2026 | 248,05 | 251,25 | 232,70 | 248,80 | -0,42% | 67,00 |
| 16.07.2026 | 263,20 | 263,45 | 249,65 | 249,85 | -4,87% | 13,00 |
| 15.07.2026 | 268,00 | 273,60 | 254,80 | 262,65 | -1,89% | 4,00 |
| 14.07.2026 | 262,60 | 273,20 | 262,35 | 267,70 | 2,18% | 3,00 |
| 13.07.2026 | 268,45 | 268,55 | 259,60 | 262,00 | -2,91% | 31,00 |
| 10.07.2026 | 269,90 | 273,40 | 264,85 | 269,85 | -1,51% | 296,00 |
| 09.07.2026 | 257,60 | 277,65 | 257,15 | 274,00 | 7,70% | 80,00 |
| 08.07.2026 | 251,80 | 255,25 | 241,00 | 254,40 | 1,09% | 130,00 |
| 07.07.2026 | 270,50 | 270,95 | 245,70 | 251,65 | -6,87% | 8,00 |
| 06.07.2026 | 278,00 | 283,65 | 269,35 | 270,20 | -2,37% | 49,00 |
| 03.07.2026 | 273,35 | 280,20 | 273,35 | 276,75 | 2,16% | 38,00 |
| 02.07.2026 | 313,45 | 316,30 | 266,55 | 270,90 | -13,53% | 111,00 |
| 01.07.2026 | 326,50 | 336,10 | 310,10 | 313,30 | -4,12% | 25,00 |
| 30.06.2026 | 306,40 | 329,00 | 305,20 | 326,75 | 5,62% | 2,00 |
| 29.06.2026 | 311,75 | 317,10 | 296,80 | 309,35 | -0,48% | 88,00 |
| 26.06.2026 | 327,55 | 328,80 | 307,90 | 310,85 | -4,69% | 62,00 |
| 25.06.2026 | 320,75 | 333,00 | 319,10 | 326,15 | 3,64% | 25,00 |
| 24.06.2026 | 321,90 | 329,65 | 313,00 | 314,70 | -1,99% | 68,00 |
| 23.06.2026 | 336,85 | 340,30 | 316,70 | 321,10 | -5,71% | 239,00 |
| 22.06.2026 | 321,10 | 341,10 | 320,15 | 340,55 | 6,09% | 2.824,00 |
| 19.06.2026 | 324,90 | 328,40 | 316,00 | 321,00 | -0,02% | 1.821,00 |
| 18.06.2026 | 308,55 | 323,00 | 308,25 | 321,05 | 3,25% | 5,00 |
| 17.06.2026 | 302,65 | 314,50 | 299,40 | 310,95 | 1,35% | 5,00 |
| 16.06.2026 | 319,50 | 320,60 | 303,80 | 306,80 | -3,94% | 1.015,00 |
| 15.06.2026 | 305,10 | 321,45 | 305,00 | 319,40 | 4,17% | 210,00 |
| 12.06.2026 | 295,75 | 307,80 | 290,45 | 306,60 | 6,02% | 3,00 |
| 11.06.2026 | 267,90 | 291,40 | 267,70 | 289,20 | 8,82% | 36,00 |
| 10.06.2026 | 269,10 | 280,55 | 263,85 | 265,75 | 0,95% | 1,00 |
| 09.06.2026 | 266,10 | 279,90 | 254,35 | 263,25 | -0,60% | 107,00 |
| 08.06.2026 | 254,30 | 272,80 | 254,25 | 264,85 | 2,32% | 102,00 |
| 05.06.2026 | 274,95 | 275,10 | 258,25 | 258,85 | -7,69% | 21,00 |
| 04.06.2026 | 277,05 | 281,20 | 265,55 | 280,40 | -0,71% | 468,00 |
| 03.06.2026 | 268,65 | 282,50 | 265,60 | 282,40 | 5,83% | 20,00 |
| 02.06.2026 | 252,75 | 268,75 | 249,60 | 266,85 | 4,79% | 47,00 |
| 01.06.2026 | 260,15 | 266,20 | 249,15 | 254,65 | -0,74% | 104,00 |
| 29.05.2026 | 272,50 | 275,80 | 253,95 | 256,55 | -6,13% | 1.087,00 |
| 28.05.2026 | 282,55 | 282,60 | 271,60 | 273,30 | -3,77% | 130,00 |
| 27.05.2026 | 291,85 | 298,25 | 275,55 | 284,00 | -2,79% | 15,00 |
| 26.05.2026 | 281,45 | 293,90 | 280,50 | 292,15 | 3,00% | 1.198,00 |
| 25.05.2026 | 279,00 | 285,30 | 276,10 | 283,65 | 2,29% | 22,00 |
| 22.05.2026 | 279,15 | 283,05 | 274,85 | 277,30 | -0,34% | - |
| 21.05.2026 | 269,30 | 282,30 | 262,20 | 278,25 | 4,19% | 14,00 |
| 20.05.2026 | 261,25 | 274,15 | 260,30 | 267,05 | 3,33% | - |
| 19.05.2026 | 269,90 | 273,30 | 252,20 | 258,45 | -1,64% | 76,00 |
| 18.05.2026 | 277,40 | 281,50 | 262,05 | 262,75 | -6,26% | 57,00 |
| 15.05.2026 | 294,05 | 298,10 | 278,50 | 280,30 | -5,35% | 13,00 |
| 14.05.2026 | 289,25 | 300,40 | 285,50 | 296,15 | 2,00% | 86,00 |
| 13.05.2026 | 289,90 | 293,90 | 283,45 | 290,35 | 0,07% | 27,00 |
| 12.05.2026 | 301,05 | 303,25 | 277,60 | 290,15 | -3,23% | 1.516,00 |
| 11.05.2026 | 303,85 | 306,10 | 298,25 | 299,85 | -0,73% | 28,00 |
| 08.05.2026 | 300,45 | 306,25 | 297,80 | 302,05 | 1,50% | 10,00 |
| 07.05.2026 | 308,50 | 312,10 | 295,85 | 297,60 | -2,15% | 30,00 |
| 06.05.2026 | 295,85 | 306,15 | 295,50 | 304,15 | 4,79% | 150,00 |
| 05.05.2026 | 309,70 | 315,80 | 286,50 | 290,25 | -12,63% | 106,00 |
| 04.05.2026 | 340,00 | 344,00 | 324,95 | 332,20 | 1,92% | 91,00 |
| 30.04.2026 | 309,35 | 328,20 | 308,50 | 325,95 | 5,43% | - |
| 29.04.2026 | 316,30 | 318,80 | 304,20 | 309,15 | -1,97% | 15,00 |
| 28.04.2026 | 329,00 | 329,40 | 312,40 | 315,35 | -4,31% | 22,00 |
| 27.04.2026 | 331,95 | 334,25 | 316,60 | 329,55 | -1,48% | - |
| 24.04.2026 | 328,60 | 338,80 | 327,95 | 334,50 | 3,15% | 23,00 |
| 23.04.2026 | 321,70 | 332,90 | 316,90 | 324,30 | 0,65% | 29,00 |
| 22.04.2026 | 328,60 | 336,05 | 320,75 | 322,20 | -1,77% | 36,00 |
| 21.04.2026 | 323,45 | 338,30 | 323,30 | 328,00 | 2,58% | 33,00 |
| 20.04.2026 | 318,55 | 324,20 | 314,70 | 319,75 | 0,63% | - |
| 17.04.2026 | 315,85 | 321,80 | 312,30 | 317,75 | 0,47% | 9,00 |
| 16.04.2026 | 317,55 | 318,40 | 311,05 | 316,25 | -0,22% | - |
| 15.04.2026 | 326,95 | 331,20 | 307,35 | 316,95 | -1,83% | 73,00 |
| 14.04.2026 | 322,30 | 328,80 | 317,40 | 322,85 | 0,33% | 17,00 |
| 13.04.2026 | 323,55 | 325,70 | 318,75 | 321,80 | -1,55% | 77,00 |
| 10.04.2026 | 320,90 | 329,40 | 316,45 | 326,85 | 1,65% | 3.390,00 |
| 09.04.2026 | 314,45 | 322,60 | 310,95 | 321,55 | 2,06% | 18,00 |
| 08.04.2026 | 297,00 | 318,80 | 296,80 | 315,05 | 9,81% | 897,00 |
| 07.04.2026 | 289,90 | 292,35 | 283,10 | 286,90 | -0,03% | 1.148,00 |
| 02.04.2026 | 287,00 | 290,00 | 275,00 | 287,00 | 0,00% | 88,00 |
| 01.04.2026 | 282,00 | 293,00 | 279,00 | 287,00 | 7,49% | 59,00 |
| 31.03.2026 | 260,00 | 270,00 | 260,00 | 267,00 | 0,75% | 113,00 |
| 30.03.2026 | 271,00 | 278,00 | 263,00 | 265,00 | -1,49% | 13,00 |
| 27.03.2026 | 272,00 | 277,00 | 268,00 | 269,00 | -9,43% | 96,00 |
| 26.03.2026 | 297,00 | 297,00 | 295,00 | 297,00 | 0,00% | - |
| 25.03.2026 | 309,00 | 317,00 | 295,00 | 297,00 | -4,19% | 70,00 |
| 24.03.2026 | 285,00 | 311,00 | 281,00 | 310,00 | 7,27% | 2,00 |
| 23.03.2026 | 275,00 | 291,00 | 272,00 | 289,00 | 2,48% | 250,00 |
| 20.03.2026 | 280,00 | 282,00 | 280,00 | 282,00 | 1,08% | - |
| 19.03.2026 | 280,00 | 281,00 | 265,00 | 279,00 | 0,36% | 83,00 |
| 18.03.2026 | 275,00 | 279,00 | 273,00 | 278,00 | 1,09% | 36,00 |
| 17.03.2026 | 267,00 | 275,00 | 263,00 | 275,00 | 1,48% | 192,00 |
| 16.03.2026 | 266,00 | 274,00 | 264,00 | 271,00 | 2,26% | 102,00 |
| 13.03.2026 | 265,00 | 274,00 | 263,00 | 265,00 | 0,00% | - |
| 12.03.2026 | 273,00 | 274,00 | 257,00 | 265,00 | -2,57% | - |
| 11.03.2026 | 270,00 | 274,00 | 264,00 | 272,00 | -0,37% | 58,00 |
| 10.03.2026 | 264,00 | 273,00 | 261,00 | 273,00 | 10,53% | 30,00 |
| 09.03.2026 | 242,00 | 249,00 | 242,00 | 247,00 | -1,59% | 52,00 |
| 06.03.2026 | 269,00 | 270,00 | 249,00 | 251,00 | -11,62% | 21,00 |
| 05.03.2026 | 285,00 | 287,00 | 282,00 | 284,00 | -0,35% | 10,00 |
| 04.03.2026 | 276,00 | 285,00 | 274,00 | 285,00 | -1,72% | 138,00 |
| 03.03.2026 | 291,00 | 291,00 | 290,00 | 290,00 | -0,34% | - |
| 02.03.2026 | 283,00 | 296,00 | 279,00 | 291,00 | 2,11% | 54,00 |
| 27.02.2026 | 288,00 | 288,00 | 276,00 | 285,00 | 1,42% | 122,00 |