312,175$
0,24%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 322,98 | 330,94 | 300,73 | 311,42 | -5,79% | 20,00 |
| 04.03.2026 | 325,77 | 332,91 | 319,00 | 330,55 | 2,50% | 20,00 |
| 03.03.2026 | 325,60 | 330,00 | 315,00 | 322,50 | -5,23% | 474.108,00 |
| 02.03.2026 | 335,47 | 350,00 | 330,00 | 340,30 | 1,41% | 20,00 |
| 27.02.2026 | 331,56 | 336,17 | 325,79 | 335,57 | -0,53% | 733.068,00 |
| 26.02.2026 | 339,03 | 339,88 | 322,50 | 337,35 | -0,34% | 739.416,00 |
| 25.02.2026 | 338,24 | 347,28 | 337,43 | 338,51 | 0,83% | 724.019,00 |
| 24.02.2026 | 331,31 | 340,26 | 328,00 | 335,74 | 1,97% | 516.273,00 |
| 23.02.2026 | 328,42 | 332,74 | 325,41 | 329,24 | -0,60% | 462.400,00 |
| 20.02.2026 | 319,79 | 334,53 | 317,64 | 331,23 | 3,30% | 735.435,00 |
| 19.02.2026 | 318,45 | 323,15 | 316,52 | 320,64 | -0,22% | 454.200,00 |
| 18.02.2026 | 314,12 | 328,36 | 311,35 | 321,34 | 2,30% | 672.384,00 |
| 17.02.2026 | 311,04 | 319,99 | 302,01 | 314,12 | -0,05% | 644.285,00 |
| 13.02.2026 | 313,10 | 321,50 | 310,53 | 314,27 | 0,42% | 885.621,00 |
| 12.02.2026 | 312,35 | 325,00 | 309,14 | 312,95 | 1,35% | 1.226.265,00 |
| 11.02.2026 | 299,08 | 325,69 | 292,90 | 308,77 | 10,65% | 1.447.247,00 |
| 10.02.2026 | 279,10 | 283,72 | 270,71 | 279,04 | -0,05% | 944.096,00 |
| 09.02.2026 | 279,30 | 281,44 | 273,50 | 279,17 | 2,16% | 622.081,00 |
| 06.02.2026 | 265,18 | 274,94 | 263,26 | 273,26 | 6,06% | 566.648,00 |
| 05.02.2026 | 250,65 | 260,00 | 240,49 | 257,64 | 1,22% | 506.538,00 |
| 04.02.2026 | 265,95 | 272,60 | 244,18 | 254,54 | -3,23% | 820.455,00 |
| 03.02.2026 | 271,56 | 271,56 | 256,09 | 263,03 | 0,46% | 624.867,00 |
| 02.02.2026 | 250,38 | 266,89 | 250,00 | 261,82 | 2,53% | 781.582,00 |
| 30.01.2026 | 265,02 | 277,14 | 253,38 | 255,36 | -5,11% | 6.765.142,00 |
| 29.01.2026 | 266,58 | 273,66 | 262,33 | 269,12 | 2,03% | 573.926,00 |
| 28.01.2026 | 261,03 | 267,93 | 257,86 | 263,76 | 1,62% | 646.314,00 |
| 27.01.2026 | 266,71 | 269,18 | 258,01 | 259,55 | -1,32% | 558.767,00 |
| 26.01.2026 | 260,85 | 265,69 | 258,25 | 263,03 | 0,32% | 427.132,00 |
| 23.01.2026 | 272,89 | 272,89 | 254,32 | 262,19 | -4,86% | 615.398,00 |
| 22.01.2026 | 274,64 | 276,85 | 266,68 | 275,57 | 2,44% | 950.559,00 |
| 21.01.2026 | 253,60 | 271,62 | 248,32 | 269,00 | 7,19% | 804.387,00 |
| 20.01.2026 | 248,60 | 255,30 | 246,00 | 250,95 | -1,60% | 339.363,00 |
| 19.01.2026 | 254,75 | 255,03 | 254,75 | 255,03 | 0,46% | - |
| 16.01.2026 | 262,44 | 264,00 | 252,20 | 253,86 | -1,33% | 457.722,00 |
| 15.01.2026 | 247,26 | 259,46 | 245,98 | 257,29 | 8,21% | 1.063.929,00 |
| 14.01.2026 | 235,43 | 238,88 | 230,94 | 237,77 | 1,65% | 424.903,00 |
| 13.01.2026 | 228,95 | 237,94 | 228,00 | 233,92 | 2,78% | 451.598,00 |
| 12.01.2026 | 222,55 | 229,30 | 221,80 | 227,59 | 3,64% | 289.252,00 |
| 09.01.2026 | 211,04 | 220,41 | 211,04 | 219,59 | 4,08% | 389.577,00 |
| 08.01.2026 | 222,24 | 224,37 | 201,56 | 210,99 | -5,98% | 762.028,00 |
| 07.01.2026 | 228,18 | 228,18 | 219,00 | 224,40 | -2,31% | 574.458,00 |
| 06.01.2026 | 228,12 | 231,92 | 223,52 | 229,70 | 0,90% | 560.269,00 |
| 05.01.2026 | 226,30 | 231,31 | 224,47 | 227,65 | 2,55% | 499.775,00 |
| 02.01.2026 | 215,65 | 223,41 | 215,65 | 221,99 | 6,03% | 337.437,00 |
| 31.12.2025 | 214,13 | 215,05 | 208,99 | 209,37 | -1,89% | 237.693,00 |
| 30.12.2025 | 218,87 | 218,87 | 211,66 | 213,41 | -1,77% | 267.458,00 |
| 29.12.2025 | 217,17 | 220,00 | 214,22 | 217,26 | -0,28% | 216.774,00 |
| 26.12.2025 | 217,89 | 218,50 | 215,63 | 217,86 | 0,29% | 93.497,00 |
| 24.12.2025 | 218,35 | 218,85 | 216,58 | 217,23 | -0,13% | 69.787,00 |
| 23.12.2025 | 215,78 | 218,68 | 213,00 | 217,51 | -0,11% | 219.760,00 |
| 22.12.2025 | 219,15 | 220,40 | 216,75 | 217,76 | 0,82% | 212.067,00 |
| 19.12.2025 | 209,15 | 216,67 | 209,15 | 215,99 | 3,44% | 746.531,00 |
| 18.12.2025 | 211,68 | 211,68 | 203,68 | 208,80 | 2,11% | 361.990,00 |
| 17.12.2025 | 214,93 | 216,81 | 203,45 | 204,49 | -4,96% | 323.281,00 |
| 16.12.2025 | 217,35 | 222,41 | 212,51 | 215,16 | -0,80% | 321.539,00 |
| 15.12.2025 | 218,40 | 222,34 | 216,20 | 216,89 | 0,85% | 398.279,00 |
| 12.12.2025 | 220,85 | 223,34 | 210,32 | 215,07 | -4,03% | 503.214,00 |
| 11.12.2025 | 220,89 | 224,37 | 214,78 | 224,11 | 1,11% | 353.859,00 |
| 10.12.2025 | 221,27 | 223,96 | 217,46 | 221,66 | 0,17% | 411.199,00 |
| 09.12.2025 | 219,74 | 222,61 | 216,43 | 221,27 | -0,26% | 311.524,00 |
| 08.12.2025 | 220,00 | 223,81 | 217,55 | 221,85 | 1,13% | 274.990,00 |
| 05.12.2025 | 214,17 | 220,86 | 213,81 | 219,38 | 2,20% | 399.908,00 |
| 04.12.2025 | 210,33 | 218,66 | 210,33 | 214,65 | 0,51% | 422.447,00 |
| 03.12.2025 | 211,68 | 218,05 | 208,01 | 213,55 | 1,24% | 424.486,00 |
| 02.12.2025 | 209,73 | 214,15 | 205,82 | 210,94 | 1,52% | 270.049,00 |
| 01.12.2025 | 207,46 | 210,92 | 204,95 | 207,78 | -1,61% | 272.350,00 |
| 28.11.2025 | 211,50 | 212,02 | 208,77 | 211,19 | 0,61% | 148.202,00 |
| 26.11.2025 | 206,58 | 213,34 | 205,95 | 209,90 | 1,93% | 545.162,00 |
| 25.11.2025 | 205,90 | 209,79 | 200,30 | 205,92 | -0,04% | 316.850,00 |
| 24.11.2025 | 198,21 | 206,47 | 195,96 | 206,00 | 5,03% | 302.647,00 |
| 21.11.2025 | 189,55 | 198,85 | 188,64 | 196,14 | 3,84% | 440.773,00 |
| 20.11.2025 | 206,41 | 209,98 | 187,71 | 188,88 | -5,03% | 555.683,00 |
| 19.11.2025 | 199,24 | 207,08 | 198,57 | 198,89 | -0,16% | 385.767,00 |
| 18.11.2025 | 196,82 | 202,14 | 193,22 | 199,21 | 0,29% | 503.845,00 |
| 17.11.2025 | 200,27 | 206,51 | 197,52 | 198,63 | -1,90% | 273.369,00 |
| 14.11.2025 | 192,57 | 207,86 | 192,57 | 202,48 | -0,20% | 449.764,00 |
| 13.11.2025 | 210,21 | 211,17 | 199,08 | 202,88 | -4,66% | 511.124,00 |
| 12.11.2025 | 221,05 | 222,92 | 212,14 | 212,79 | -1,45% | 596.471,00 |
| 11.11.2025 | 217,13 | 219,08 | 214,05 | 215,92 | -1,55% | 409.489,00 |
| 10.11.2025 | 224,26 | 224,39 | 218,81 | 219,32 | 1,23% | 391.475,00 |
| 07.11.2025 | 214,37 | 219,20 | 210,13 | 216,66 | -1,11% | 562.739,00 |
| 06.11.2025 | 225,90 | 226,06 | 215,86 | 219,10 | -2,97% | 526.668,00 |
| 05.11.2025 | 221,56 | 232,05 | 205,78 | 225,80 | 15,67% | 2.762.244,00 |
| 04.11.2025 | 199,41 | 201,20 | 193,95 | 195,22 | -5,06% | 549.497,00 |
| 03.11.2025 | 205,68 | 205,80 | 199,42 | 205,61 | 1,42% | 507.757,00 |
| 31.10.2025 | 206,55 | 208,21 | 200,31 | 202,73 | -1,40% | 419.740,00 |
| 30.10.2025 | 207,39 | 210,41 | 203,87 | 205,61 | -1,17% | 318.364,00 |
| 29.10.2025 | 205,62 | 213,63 | 205,13 | 208,05 | 1,68% | 502.534,00 |
| 28.10.2025 | 205,14 | 205,47 | 200,71 | 204,62 | -0,24% | 410.051,00 |
| 27.10.2025 | 204,50 | 206,85 | 203,15 | 205,12 | 1,24% | 270.121,00 |
| 24.10.2025 | 201,00 | 205,36 | 200,37 | 202,61 | 1,94% | 341.692,00 |
| 23.10.2025 | 189,47 | 202,37 | 189,47 | 198,75 | 4,35% | - |
| 22.10.2025 | 195,40 | 196,70 | 185,52 | 190,46 | -3,11% | 517.163,00 |
| 21.10.2025 | 196,57 | 197,39 | 192,51 | 196,58 | -0,44% | 386.406,00 |
| 20.10.2025 | 192,51 | 198,68 | 192,51 | 197,44 | 2,60% | 787.542,00 |
| 17.10.2025 | 190,98 | 194,71 | 189,91 | 192,43 | 0,11% | - |
| 16.10.2025 | 191,73 | 194,69 | 188,92 | 192,22 | 1,19% | 816.699,00 |
| 15.10.2025 | 186,99 | 190,14 | 184,85 | 189,96 | 3,95% | 300.348,00 |
| 14.10.2025 | 177,52 | 185,00 | 176,15 | 182,75 | 0,33% | 300.308,00 |
| 13.10.2025 | 176,58 | 182,69 | 174,12 | 182,15 | 7,39% | 380.345,00 |