235,500€
-3,76%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 246,05 | 246,90 | 234,85 | 235,50 | -4,44% | - |
| 27.08.2026 | 243,45 | 253,85 | 243,25 | 246,45 | 1,44% | - |
| 26.08.2026 | 236,00 | 245,30 | 233,45 | 242,95 | 3,01% | - |
| 25.08.2026 | 236,30 | 246,15 | 233,45 | 235,85 | 0,21% | - |
| 24.08.2026 | 243,85 | 247,70 | 231,50 | 235,35 | -3,62% | - |
| 21.08.2026 | 250,55 | 257,75 | 242,20 | 244,20 | -2,50% | - |
| 20.08.2026 | 252,50 | 257,50 | 248,20 | 250,45 | -0,56% | - |
| 19.08.2026 | 270,90 | 275,45 | 251,05 | 251,85 | -7,31% | - |
| 18.08.2026 | 299,85 | 300,35 | 267,20 | 271,70 | -9,78% | - |
| 17.08.2026 | 285,80 | 301,80 | 283,35 | 301,15 | 5,46% | - |
| 14.08.2026 | 285,50 | 292,05 | 281,90 | 285,55 | -0,10% | - |
| 13.08.2026 | 293,00 | 299,30 | 285,05 | 285,85 | -2,17% | - |
| 12.08.2026 | 284,40 | 299,55 | 284,30 | 292,20 | 3,36% | - |
| 11.08.2026 | 272,70 | 284,55 | 272,50 | 282,70 | 3,76% | - |
| 10.08.2026 | 279,15 | 289,65 | 272,35 | 272,45 | -3,04% | - |
| 07.08.2026 | 281,50 | 289,35 | 276,95 | 281,00 | 0,09% | - |
| 06.08.2026 | 284,20 | 289,75 | 276,05 | 280,75 | -1,46% | - |
| 05.08.2026 | 296,45 | 303,45 | 284,85 | 284,90 | -3,77% | - |
| 04.08.2026 | 286,35 | 298,60 | 279,85 | 296,05 | 14,84% | - |
| 03.08.2026 | 252,15 | 260,15 | 241,50 | 257,80 | 2,63% | - |
| 31.07.2026 | 239,90 | 264,20 | 238,90 | 251,20 | 5,66% | - |
| 30.07.2026 | 220,70 | 241,70 | 220,50 | 237,75 | 7,75% | - |
| 29.07.2026 | 239,25 | 241,80 | 218,85 | 220,65 | -7,91% | - |
| 28.07.2026 | 255,45 | 255,90 | 231,00 | 239,60 | -6,68% | - |
| 27.07.2026 | 268,55 | 276,40 | 248,20 | 256,75 | -4,00% | 30,00 |
| 24.07.2026 | 276,85 | 278,20 | 266,05 | 267,45 | -3,45% | - |
| 23.07.2026 | 277,20 | 286,55 | 273,95 | 277,00 | -0,43% | - |
| 22.07.2026 | 270,55 | 279,75 | 262,15 | 278,20 | 4,51% | - |
| 21.07.2026 | 247,80 | 266,55 | 247,70 | 266,20 | 8,34% | - |
| 20.07.2026 | 253,45 | 256,85 | 244,10 | 245,70 | -1,01% | 1.459,00 |
| 17.07.2026 | 248,00 | 251,25 | 232,90 | 248,20 | -0,20% | - |
| 16.07.2026 | 263,20 | 264,85 | 248,70 | 248,70 | -5,58% | - |
| 15.07.2026 | 267,95 | 273,85 | 254,80 | 263,40 | -1,42% | 238,00 |
| 14.07.2026 | 262,55 | 273,35 | 262,35 | 267,20 | 1,93% | - |
| 13.07.2026 | 268,45 | 269,05 | 257,85 | 262,15 | -2,82% | - |
| 10.07.2026 | 269,90 | 271,80 | 264,60 | 269,75 | -0,41% | - |
| 09.07.2026 | 257,65 | 277,50 | 257,05 | 270,85 | 5,68% | - |
| 08.07.2026 | 251,90 | 258,00 | 243,15 | 256,30 | 1,67% | - |
| 07.07.2026 | 270,55 | 273,45 | 245,45 | 252,10 | -7,20% | - |
| 06.07.2026 | 278,00 | 283,45 | 269,35 | 271,65 | -1,84% | 260,00 |
| 03.07.2026 | 273,25 | 276,95 | 272,60 | 276,75 | 1,62% | - |
| 02.07.2026 | 313,40 | 316,55 | 266,55 | 272,35 | -13,14% | 487,00 |
| 01.07.2026 | 326,50 | 341,20 | 307,90 | 313,55 | -3,92% | - |
| 30.06.2026 | 306,40 | 329,00 | 305,45 | 326,35 | 7,09% | 852,00 |
| 29.06.2026 | 311,75 | 314,90 | 296,70 | 304,75 | -0,38% | 133,00 |
| 26.06.2026 | 327,55 | 328,80 | 301,60 | 305,90 | -7,26% | - |
| 25.06.2026 | 320,75 | 334,25 | 319,10 | 329,85 | 4,09% | - |
| 24.06.2026 | 321,95 | 330,65 | 311,90 | 316,90 | -1,20% | - |
| 23.06.2026 | 336,85 | 341,10 | 316,75 | 320,75 | -5,52% | 629,00 |
| 22.06.2026 | 321,10 | 341,20 | 320,15 | 339,50 | 5,93% | 1.045,00 |
| 19.06.2026 | 324,90 | 325,20 | 316,00 | 320,50 | -1,23% | - |
| 18.06.2026 | 308,60 | 326,20 | 308,25 | 324,50 | 5,63% | - |
| 17.06.2026 | 302,70 | 314,15 | 302,65 | 307,20 | 1,79% | - |
| 16.06.2026 | 319,45 | 321,20 | 301,20 | 301,80 | -5,72% | - |
| 15.06.2026 | 305,05 | 326,40 | 305,00 | 320,10 | 4,49% | 550,00 |
| 12.06.2026 | 295,85 | 308,50 | 290,75 | 306,35 | 4,22% | - |
| 11.06.2026 | 267,90 | 294,35 | 267,70 | 293,95 | 10,13% | - |
| 10.06.2026 | 269,10 | 280,55 | 263,80 | 266,90 | -1,18% | - |
| 09.06.2026 | 266,10 | 279,50 | 253,90 | 270,10 | 1,83% | - |
| 08.06.2026 | 254,30 | 273,00 | 254,25 | 265,25 | 3,86% | 544,00 |
| 05.06.2026 | 274,90 | 275,10 | 255,40 | 255,40 | -7,46% | 884,00 |
| 04.06.2026 | 277,05 | 281,25 | 265,05 | 276,00 | -0,77% | - |
| 03.06.2026 | 268,60 | 282,70 | 266,25 | 278,15 | 3,59% | 1.860,00 |
| 02.06.2026 | 252,70 | 268,75 | 251,20 | 268,50 | 6,00% | - |
| 01.06.2026 | 260,15 | 266,20 | 249,15 | 253,30 | -2,28% | - |
| 29.05.2026 | 272,45 | 277,65 | 253,95 | 259,20 | -4,76% | - |
| 28.05.2026 | 282,55 | 282,60 | 271,55 | 272,15 | -3,58% | - |
| 27.05.2026 | 291,85 | 298,25 | 275,50 | 282,25 | -3,32% | - |
| 26.05.2026 | 281,55 | 294,65 | 279,40 | 291,95 | 2,89% | - |
| 25.05.2026 | 279,05 | 285,20 | 279,00 | 283,75 | 1,36% | - |
| 22.05.2026 | 279,15 | 283,30 | 275,05 | 279,95 | 0,50% | - |
| 21.05.2026 | 269,30 | 282,30 | 264,35 | 278,55 | 3,38% | - |
| 20.05.2026 | 261,25 | 275,55 | 260,05 | 269,45 | 3,44% | - |
| 19.05.2026 | 269,90 | 271,30 | 252,25 | 260,50 | -1,57% | 4.200,00 |
| 18.05.2026 | 277,35 | 281,75 | 261,75 | 264,65 | -4,89% | - |
| 15.05.2026 | 294,05 | 294,75 | 277,55 | 278,25 | -1,71% | - |
| 14.05.2026 | 291,40 | 300,45 | 283,10 | 283,10 | -2,40% | 18,00 |
| 13.05.2026 | 289,85 | 293,85 | 283,15 | 290,05 | 0,36% | - |
| 12.05.2026 | 301,00 | 303,35 | 277,70 | 289,00 | -4,10% | - |
| 11.05.2026 | 303,75 | 304,10 | 298,25 | 301,35 | -0,68% | - |
| 08.05.2026 | 300,45 | 306,25 | 297,70 | 303,40 | 1,12% | - |
| 07.05.2026 | 308,40 | 310,20 | 294,50 | 300,05 | -2,33% | - |
| 06.05.2026 | 295,80 | 307,75 | 294,35 | 307,20 | 4,01% | - |
| 05.05.2026 | 309,65 | 314,35 | 286,50 | 295,35 | -10,85% | - |
| 04.05.2026 | 337,50 | 343,00 | 324,95 | 331,30 | 1,21% | - |
| 30.04.2026 | 309,35 | 328,20 | 307,05 | 327,35 | 6,32% | 390,00 |
| 29.04.2026 | 316,20 | 319,05 | 304,25 | 307,90 | -2,25% | - |
| 28.04.2026 | 329,05 | 329,35 | 312,40 | 315,00 | -4,30% | - |
| 27.04.2026 | 331,95 | 334,95 | 317,05 | 329,15 | -0,36% | - |
| 24.04.2026 | 328,55 | 338,70 | 328,00 | 330,35 | 0,99% | - |
| 23.04.2026 | 321,70 | 332,85 | 318,65 | 327,10 | 1,44% | - |
| 22.04.2026 | 328,60 | 336,00 | 320,45 | 322,45 | -1,77% | - |
| 21.04.2026 | 323,20 | 337,75 | 323,20 | 328,25 | 1,74% | - |
| 20.04.2026 | 318,55 | 324,90 | 314,40 | 322,65 | 1,30% | - |
| 17.04.2026 | 315,80 | 322,15 | 312,05 | 318,50 | 0,85% | - |
| 16.04.2026 | 317,50 | 319,35 | 311,05 | 315,80 | -0,39% | - |
| 15.04.2026 | 326,95 | 327,70 | 307,35 | 317,05 | -2,75% | - |
| 14.04.2026 | 322,25 | 327,45 | 317,80 | 326,00 | 1,21% | - |
| 13.04.2026 | 323,50 | 326,00 | 318,30 | 322,10 | -0,28% | - |
| 10.04.2026 | 320,85 | 328,95 | 316,55 | 323,00 | 0,94% | 3.700,00 |