262,000€
6,18%
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 | 247,40 | 261,60 | 247,30 | 261,60 | 6,02% | - |
| 20.07.2026 | 248,35 | 256,75 | 244,70 | 246,75 | -0,36% | 199,00 |
| 17.07.2026 | 248,15 | 251,25 | 232,75 | 247,65 | -0,76% | 14,00 |
| 16.07.2026 | 263,30 | 267,15 | 249,40 | 249,55 | -4,92% | - |
| 15.07.2026 | 267,25 | 273,75 | 254,80 | 262,45 | -1,78% | 7,00 |
| 14.07.2026 | 260,95 | 273,45 | 260,70 | 267,20 | 2,38% | - |
| 13.07.2026 | 269,85 | 270,05 | 259,45 | 261,00 | -3,08% | 5,00 |
| 10.07.2026 | 270,60 | 271,80 | 264,40 | 269,30 | -2,11% | - |
| 09.07.2026 | 256,85 | 277,50 | 255,60 | 275,10 | 8,18% | - |
| 08.07.2026 | 254,25 | 257,30 | 243,15 | 254,30 | 1,19% | - |
| 07.07.2026 | 272,55 | 274,25 | 245,75 | 251,30 | -7,42% | - |
| 06.07.2026 | 276,75 | 283,35 | 269,30 | 271,45 | -1,92% | 46,00 |
| 03.07.2026 | 272,25 | 276,95 | 271,85 | 276,75 | 3,25% | - |
| 02.07.2026 | 313,20 | 316,55 | 266,70 | 268,05 | -14,48% | 84,00 |
| 01.07.2026 | 326,45 | 340,15 | 310,10 | 313,45 | -4,38% | 1,00 |
| 30.06.2026 | 304,85 | 329,00 | 304,85 | 327,80 | 6,48% | 104,00 |
| 29.06.2026 | 307,80 | 314,75 | 296,65 | 307,85 | -1,94% | 21,00 |
| 26.06.2026 | 329,35 | 329,35 | 309,90 | 313,95 | -3,55% | 1,00 |
| 25.06.2026 | 316,55 | 332,80 | 316,40 | 325,50 | 3,15% | 7,00 |
| 24.06.2026 | 320,70 | 331,30 | 311,90 | 315,55 | -1,99% | 15,00 |
| 23.06.2026 | 337,40 | 337,55 | 316,75 | 321,95 | -5,03% | 42,00 |
| 22.06.2026 | 325,25 | 339,00 | 320,15 | 339,00 | 5,97% | 314,00 |
| 19.06.2026 | 324,60 | 325,20 | 316,00 | 319,90 | -1,89% | 150,00 |
| 18.06.2026 | 307,20 | 326,15 | 306,60 | 326,05 | 5,11% | - |
| 17.06.2026 | 302,60 | 314,15 | 302,60 | 310,20 | 2,19% | - |
| 16.06.2026 | 319,05 | 321,30 | 303,35 | 303,55 | -4,77% | 2,00 |
| 15.06.2026 | 305,15 | 322,45 | 304,20 | 318,75 | 3,61% | 3,00 |
| 12.06.2026 | 294,10 | 307,80 | 290,75 | 307,65 | 4,80% | - |
| 11.06.2026 | 266,85 | 294,20 | 266,85 | 293,55 | 9,90% | 6,00 |
| 10.06.2026 | 269,95 | 280,40 | 263,95 | 267,10 | 0,75% | - |
| 09.06.2026 | 265,15 | 279,35 | 253,90 | 265,10 | 0,32% | - |
| 08.06.2026 | 254,90 | 273,00 | 253,40 | 264,25 | 2,64% | 34,00 |
| 05.06.2026 | 276,40 | 276,40 | 255,65 | 257,45 | -8,05% | 105,00 |
| 04.06.2026 | 278,05 | 281,25 | 264,95 | 280,00 | 1,19% | 962,00 |
| 03.06.2026 | 268,75 | 278,65 | 265,80 | 276,70 | 4,18% | 983,00 |
| 02.06.2026 | 253,20 | 268,75 | 249,10 | 265,60 | 5,10% | 3,00 |
| 01.06.2026 | 259,40 | 265,95 | 249,00 | 252,70 | -1,50% | 21,00 |
| 29.05.2026 | 272,05 | 276,75 | 253,95 | 256,55 | -6,28% | 40,00 |
| 28.05.2026 | 282,30 | 286,00 | 271,55 | 273,75 | -3,30% | 2,00 |
| 27.05.2026 | 294,55 | 298,25 | 275,55 | 283,10 | -2,83% | - |
| 26.05.2026 | 282,90 | 293,90 | 278,20 | 291,35 | 2,68% | 5,00 |
| 25.05.2026 | 280,10 | 283,90 | 279,00 | 283,75 | 2,57% | 1,00 |
| 22.05.2026 | 279,40 | 283,05 | 274,85 | 276,65 | 0,88% | - |
| 21.05.2026 | 269,40 | 275,25 | 262,75 | 274,25 | 2,29% | 1,00 |
| 20.05.2026 | 261,20 | 275,30 | 260,30 | 268,10 | 3,19% | - |
| 19.05.2026 | 265,65 | 271,30 | 252,20 | 259,80 | -1,53% | 90,00 |
| 18.05.2026 | 277,80 | 281,80 | 263,75 | 263,85 | -5,70% | 9,00 |
| 15.05.2026 | 295,30 | 295,90 | 278,50 | 279,80 | -6,72% | - |
| 14.05.2026 | 288,20 | 300,40 | 284,90 | 299,95 | 2,79% | 3,00 |
| 13.05.2026 | 291,45 | 293,55 | 281,85 | 291,80 | 2,49% | 9,00 |
| 12.05.2026 | 300,55 | 303,35 | 277,70 | 284,70 | -5,73% | 406,00 |
| 11.05.2026 | 303,20 | 305,55 | 298,10 | 302,00 | -0,02% | 1,00 |
| 08.05.2026 | 299,55 | 306,25 | 297,70 | 302,05 | 0,85% | 20,00 |
| 07.05.2026 | 307,20 | 312,75 | 295,95 | 299,50 | -2,57% | - |
| 06.05.2026 | 296,70 | 307,45 | 294,35 | 307,40 | 5,31% | - |
| 05.05.2026 | 310,05 | 316,65 | 286,50 | 291,90 | -11,87% | 66,00 |
| 04.05.2026 | 331,95 | 344,75 | 324,95 | 331,20 | 1,55% | 20,00 |
| 30.04.2026 | 312,80 | 326,20 | 306,45 | 326,15 | 6,39% | - |
| 29.04.2026 | 315,10 | 319,10 | 304,20 | 306,55 | -2,22% | 5,00 |
| 28.04.2026 | 329,30 | 329,40 | 312,20 | 313,50 | -4,30% | 373,00 |
| 27.04.2026 | 330,35 | 334,65 | 317,85 | 327,60 | -2,06% | - |
| 24.04.2026 | 327,05 | 338,80 | 327,05 | 334,50 | 2,73% | 6,00 |
| 23.04.2026 | 322,35 | 332,85 | 318,40 | 325,60 | 1,04% | - |
| 22.04.2026 | 327,90 | 336,05 | 320,80 | 322,25 | -0,80% | 49,00 |
| 21.04.2026 | 322,90 | 337,35 | 322,90 | 324,85 | 1,45% | 87,00 |
| 20.04.2026 | 317,75 | 324,90 | 314,70 | 320,20 | 0,77% | - |
| 17.04.2026 | 315,15 | 322,15 | 312,30 | 317,75 | 0,30% | 3,00 |
| 16.04.2026 | 318,80 | 319,35 | 310,90 | 316,80 | 0,54% | - |
| 15.04.2026 | 327,00 | 331,85 | 307,35 | 315,10 | -2,91% | - |
| 14.04.2026 | 322,30 | 328,85 | 317,50 | 324,55 | 0,92% | 2,00 |
| 13.04.2026 | 322,85 | 325,70 | 313,70 | 321,60 | -0,74% | - |
| 10.04.2026 | 320,50 | 328,95 | 316,45 | 324,00 | 0,89% | 205,00 |
| 09.04.2026 | 315,00 | 322,30 | 309,55 | 321,15 | 1,79% | 9,00 |
| 08.04.2026 | 292,60 | 318,35 | 290,55 | 315,50 | 10,05% | 158,00 |
| 07.04.2026 | 287,80 | 292,35 | 283,10 | 286,70 | 2,39% | - |
| 02.04.2026 | 287,00 | 289,00 | 275,00 | 280,00 | 0,00% | - |
| 01.04.2026 | 279,00 | 284,00 | 279,00 | 280,00 | 7,69% | - |
| 31.03.2026 | 259,00 | 260,00 | 259,00 | 260,00 | -3,70% | - |
| 30.03.2026 | 269,00 | 271,00 | 269,00 | 270,00 | 0,00% | - |
| 27.03.2026 | 271,00 | 272,00 | 268,00 | 270,00 | -1,10% | - |
| 26.03.2026 | 297,00 | 299,00 | 273,00 | 273,00 | -11,65% | 2,00 |
| 25.03.2026 | 307,00 | 315,00 | 307,00 | 309,00 | 8,42% | - |
| 24.03.2026 | 283,00 | 285,00 | 282,00 | 285,00 | 4,40% | 2,00 |
| 23.03.2026 | 277,00 | 277,00 | 273,00 | 273,00 | -3,19% | - |
| 20.03.2026 | 283,00 | 286,00 | 282,00 | 282,00 | 2,92% | - |
| 19.03.2026 | 279,00 | 280,00 | 274,00 | 274,00 | -0,72% | 135,00 |
| 18.03.2026 | 273,00 | 278,00 | 273,00 | 276,00 | 2,60% | 100,00 |
| 17.03.2026 | 267,00 | 269,00 | 267,00 | 269,00 | 0,37% | - |
| 16.03.2026 | 265,00 | 270,00 | 265,00 | 268,00 | 0,37% | - |
| 13.03.2026 | 265,00 | 267,00 | 265,00 | 267,00 | 3,09% | - |
| 12.03.2026 | 273,00 | 273,00 | 257,00 | 259,00 | -3,72% | 24,00 |
| 11.03.2026 | 269,00 | 269,00 | 267,00 | 269,00 | 2,28% | - |
| 10.03.2026 | 263,00 | 264,00 | 261,00 | 263,00 | 8,68% | - |
| 09.03.2026 | 250,00 | 250,00 | 242,00 | 242,00 | -9,70% | - |
| 06.03.2026 | 269,00 | 270,00 | 268,00 | 268,00 | -5,96% | - |
| 05.03.2026 | 283,00 | 285,00 | 283,00 | 285,00 | 3,26% | - |
| 04.03.2026 | 277,00 | 280,00 | 269,00 | 276,00 | -2,82% | 1,00 |
| 03.03.2026 | 291,00 | 291,00 | 282,00 | 284,00 | 0,00% | - |
| 02.03.2026 | 281,00 | 286,00 | 278,00 | 284,00 | -0,35% | 8,00 |
| 27.02.2026 | 285,00 | 288,00 | 284,00 | 285,00 | 2,15% | - |