170,130$
2,02%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 274.475,00 |
| 26.09.2025 | 167,01 | 167,95 | 163,93 | 166,46 | -0,53% | 274.173,00 |
| 25.09.2025 | 168,23 | 168,23 | 163,70 | 167,35 | -2,00% | 397.736,00 |
| 24.09.2025 | 175,86 | 175,88 | 169,85 | 170,77 | -3,30% | 234.225,00 |
| 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 | 0,24% | 441.356,00 |
| 19.09.2025 | 171,88 | 174,51 | 166,50 | 174,35 | 2,71% | 1.498.530,00 |
| 18.09.2025 | 160,68 | 171,21 | 160,68 | 169,75 | 7,57% | 855.846,00 |
| 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% | 335.961,00 |
| 15.09.2025 | 157,25 | 159,61 | 155,39 | 156,74 | -0,44% | 371.719,00 |
| 12.09.2025 | 158,78 | 159,62 | 155,83 | 157,44 | -1,30% | 227.325,00 |
| 11.09.2025 | 158,14 | 161,42 | 157,59 | 159,52 | 1,44% | 301.802,00 |
| 10.09.2025 | 155,53 | 158,58 | 154,77 | 157,25 | 1,61% | 289.576,00 |
| 09.09.2025 | 154,24 | 155,63 | 151,95 | 154,76 | 0,21% | 192.147,00 |
| 08.09.2025 | 154,90 | 156,42 | 152,97 | 154,43 | 0,45% | 304.234,00 |
| 05.09.2025 | 151,51 | 154,52 | 150,08 | 153,74 | 2,40% | 243.734,00 |
| 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% | 435.588,00 |
| 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% | 244.146,00 |
| 27.08.2025 | 155,77 | 156,74 | 153,56 | 153,73 | -0,46% | 422.947,00 |
| 26.08.2025 | 153,82 | 156,00 | 151,62 | 154,44 | 0,93% | 273.859,00 |
| 25.08.2025 | 154,57 | 155,34 | 152,81 | 153,01 | -0,97% | 258.840,00 |
| 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% | 232.466,00 |
| 20.08.2025 | 148,64 | 148,94 | 143,38 | 147,74 | -1,78% | 491.136,00 |
| 19.08.2025 | 152,82 | 154,25 | 149,30 | 150,41 | -1,84% | 415.447,00 |
| 18.08.2025 | 151,40 | 153,68 | 150,22 | 153,23 | 1,21% | 341.761,00 |
| 15.08.2025 | 160,42 | 160,46 | 151,13 | 151,40 | -6,48% | 547.025,00 |
| 14.08.2025 | 159,85 | 163,00 | 159,34 | 161,89 | -0,39% | 896.617,00 |
| 13.08.2025 | 159,29 | 162,79 | 157,82 | 162,52 | 2,34% | 489.052,00 |
| 12.08.2025 | 154,19 | 163,08 | 152,29 | 158,81 | 4,74% | 963.937,00 |
| 11.08.2025 | 150,86 | 152,24 | 148,96 | 151,62 | 0,53% | 733.356,00 |
| 08.08.2025 | 148,39 | 152,23 | 147,61 | 150,82 | 2,95% | 470.329,00 |
| 07.08.2025 | 143,04 | 146,66 | 140,66 | 146,50 | 4,79% | 568.182,00 |
| 06.08.2025 | 128,40 | 142,50 | 128,40 | 139,81 | 0,16% | 864.430,00 |
| 05.08.2025 | 141,23 | 142,49 | 136,57 | 139,58 | -0,70% | 676.746,00 |
| 04.08.2025 | 138,28 | 141,03 | 136,02 | 140,56 | 3,93% | 495.347,00 |
| 01.08.2025 | 136,45 | 136,45 | 131,59 | 135,25 | -2,64% | 468.827,00 |
| 31.07.2025 | 144,00 | 144,09 | 138,28 | 138,92 | -3,57% | 364.806,00 |
| 30.07.2025 | 143,68 | 145,21 | 142,48 | 144,07 | 1,31% | 432.011,00 |
| 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% | 260.395,00 |
| 25.07.2025 | 141,17 | 141,17 | 138,49 | 140,54 | -0,26% | 182.600,00 |
| 24.07.2025 | 142,37 | 143,30 | 140,42 | 140,91 | -1,35% | 275.291,00 |
| 23.07.2025 | 141,32 | 143,16 | 140,45 | 142,84 | 1,54% | 217.219,00 |
| 22.07.2025 | 142,47 | 142,88 | 139,44 | 140,68 | -1,39% | 341.696,00 |
| 21.07.2025 | 143,90 | 145,52 | 142,18 | 142,66 | -0,41% | 276.530,00 |
| 18.07.2025 | 144,09 | 144,09 | 141,79 | 143,25 | 0,36% | 239.254,00 |
| 17.07.2025 | 139,21 | 143,70 | 139,21 | 142,73 | 2,37% | 379.244,00 |
| 16.07.2025 | 139,40 | 139,55 | 134,60 | 139,42 | 0,23% | 475.954,00 |
| 15.07.2025 | 143,11 | 143,44 | 138,39 | 139,11 | -1,68% | 483.652,00 |
| 14.07.2025 | 140,54 | 141,54 | 138,24 | 141,48 | 0,53% | 254.248,00 |
| 11.07.2025 | 142,03 | 143,24 | 140,72 | 140,73 | -2,01% | 220.817,00 |
| 10.07.2025 | 141,13 | 144,54 | 140,76 | 143,62 | 1,76% | 367.463,00 |
| 09.07.2025 | 138,74 | 141,71 | 136,94 | 141,13 | 2,22% | 525.317,00 |
| 08.07.2025 | 137,74 | 139,11 | 135,87 | 138,07 | 1,07% | 344.760,00 |
| 07.07.2025 | 136,60 | 138,62 | 135,55 | 136,61 | -1,11% | 246.243,00 |
| 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% | 269.101,00 |
| 01.07.2025 | 131,84 | 134,69 | 130,87 | 133,55 | 0,79% | 328.567,00 |
| 30.06.2025 | 133,21 | 134,16 | 131,92 | 132,50 | 0,14% | 260.028,00 |
| 27.06.2025 | 134,93 | 135,96 | 131,17 | 132,31 | -1,14% | 547.296,00 |
| 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% | 395.036,00 |
| 24.06.2025 | 132,09 | 134,82 | 130,75 | 132,51 | 1,91% | 333.393,00 |
| 23.06.2025 | 128,07 | 130,56 | 126,10 | 130,03 | 1,09% | 470.007,00 |
| 20.06.2025 | 130,72 | 131,29 | 127,60 | 128,63 | -0,26% | 601.662,00 |
| 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% | 230.713,00 |
| 13.06.2025 | 123,90 | 125,87 | 122,08 | 122,80 | -3,06% | 148.279,00 |
| 12.06.2025 | 125,94 | 128,27 | 124,51 | 126,68 | -0,81% | 236.746,00 |
| 11.06.2025 | 128,14 | 129,74 | 126,35 | 127,72 | 0,64% | 255.361,00 |
| 10.06.2025 | 125,93 | 128,52 | 125,75 | 126,91 | 0,94% | 341.864,00 |
| 09.06.2025 | 122,72 | 127,07 | 122,70 | 125,73 | 3,43% | 349.853,00 |
| 06.06.2025 | 121,99 | 123,00 | 120,21 | 121,56 | 1,58% | 161.212,00 |
| 05.06.2025 | 120,09 | 121,99 | 118,77 | 119,67 | -0,35% | 170.425,00 |
| 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% | 353.964,00 |
| 02.06.2025 | 114,32 | 116,04 | 112,72 | 115,58 | 0,70% | 183.979,00 |
| 30.05.2025 | 115,30 | 115,72 | 112,68 | 114,78 | -1,27% | 337.135,00 |
| 29.05.2025 | 117,00 | 118,19 | 115,05 | 116,26 | 0,49% | 207.548,00 |
| 28.05.2025 | 118,17 | 118,56 | 115,43 | 115,70 | -1,54% | 228.376,00 |
| 27.05.2025 | 116,61 | 118,52 | 115,42 | 117,51 | 3,20% | 243.228,00 |
| 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% | 209.955,00 |
| 20.05.2025 | 116,78 | 118,75 | 116,34 | 118,62 | 1,41% | 254.056,00 |
| 19.05.2025 | 115,30 | 117,04 | 114,03 | 116,97 | -1,00% | 176.436,00 |
| 16.05.2025 | 118,72 | 119,30 | 117,40 | 118,15 | -0,50% | 325.438,00 |
| 15.05.2025 | 117,70 | 118,88 | 116,68 | 118,74 | -0,15% | 276.995,00 |
| 14.05.2025 | 120,22 | 121,32 | 118,69 | 118,92 | -1,02% | 319.452,00 |
| 13.05.2025 | 117,85 | 120,35 | 117,66 | 120,14 | 2,35% | 317.904,00 |
| 12.05.2025 | 118,34 | 121,00 | 116,21 | 117,38 | 4,15% | 505.386,00 |
| 09.05.2025 | 111,99 | 112,80 | 110,58 | 112,70 | 1,94% | 265.225,00 |
| 08.05.2025 | 111,64 | 112,72 | 109,67 | 110,56 | 0,68% | 220.288,00 |