94,548$
-5,47%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 100,23 | 100,23 | 93,14 | 94,80 | -5,22% | 654.302,00 |
| 27.03.2025 | 104,25 | 104,93 | 99,93 | 100,02 | -4,85% | 376.876,00 |
| 26.03.2025 | 109,46 | 109,46 | 104,17 | 105,12 | -2,77% | 298.618,00 |
| 25.03.2025 | 107,09 | 108,34 | 104,93 | 108,11 | 0,88% | 388.253,00 |
| 24.03.2025 | 107,81 | 108,69 | 106,59 | 107,17 | 1,81% | 198.926,00 |
| 21.03.2025 | 104,54 | 105,70 | 102,08 | 105,26 | -0,54% | 701.363,00 |
| 20.03.2025 | 104,63 | 106,70 | 104,59 | 105,83 | -0,41% | 177.635,00 |
| 19.03.2025 | 105,19 | 107,63 | 104,25 | 106,27 | 0,70% | 198.613,00 |
| 18.03.2025 | 105,92 | 106,80 | 105,07 | 105,53 | -1,73% | 250.056,00 |
| 17.03.2025 | 105,51 | 108,45 | 104,34 | 107,39 | 1,13% | 173.723,00 |
| 14.03.2025 | 103,16 | 106,54 | 102,64 | 106,19 | 4,51% | 144.943,00 |
| 13.03.2025 | 105,36 | 105,38 | 100,52 | 101,61 | -3,93% | 275.812,00 |
| 12.03.2025 | 105,37 | 107,26 | 104,32 | 105,77 | 2,44% | 275.198,00 |
| 11.03.2025 | 105,49 | 106,93 | 101,95 | 103,25 | -2,11% | 316.364,00 |
| 10.03.2025 | 106,94 | 107,96 | 104,11 | 105,48 | -3,82% | 309.573,00 |
| 07.03.2025 | 105,97 | 109,97 | 103,56 | 109,67 | 3,46% | 412.429,00 |
| 06.03.2025 | 108,27 | 110,30 | 104,73 | 106,00 | -4,16% | 325.706,00 |
| 05.03.2025 | 106,36 | 110,94 | 105,97 | 110,60 | 3,37% | 299.009,00 |
| 04.03.2025 | 105,78 | 108,75 | 103,40 | 106,99 | -0,41% | 491.263,00 |
| 03.03.2025 | 114,92 | 115,67 | 106,29 | 107,43 | -6,72% | 535.975,00 |
| 28.02.2025 | 116,36 | 116,36 | 112,84 | 115,17 | -1,13% | 354.994,00 |
| 27.02.2025 | 123,99 | 124,74 | 116,33 | 116,49 | -5,60% | 248.393,00 |
| 26.02.2025 | 121,97 | 125,00 | 121,76 | 123,40 | 1,56% | 224.751,00 |
| 25.02.2025 | 125,47 | 126,15 | 121,43 | 121,50 | -3,40% | 1.177.114,00 |
| 24.02.2025 | 126,64 | 127,51 | 123,70 | 125,78 | -0,60% | 248.540,00 |
| 21.02.2025 | 132,16 | 132,16 | 125,05 | 126,54 | -2,86% | 272.739,00 |
| 20.02.2025 | 131,22 | 132,16 | 127,98 | 130,26 | -0,97% | 397.289,00 |
| 19.02.2025 | 126,98 | 131,64 | 125,73 | 131,54 | 3,80% | 390.225,00 |
| 18.02.2025 | 124,53 | 126,82 | 121,67 | 126,73 | 2,01% | 267.646,00 |
| 17.02.2025 | 124,14 | 124,26 | 124,14 | 124,24 | -0,03% | - |
| 14.02.2025 | 123,22 | 125,51 | 121,87 | 124,27 | 0,63% | 405.452,00 |
| 13.02.2025 | 115,80 | 124,30 | 113,60 | 123,49 | 11,08% | 692.298,00 |
| 12.02.2025 | 109,23 | 111,40 | 107,94 | 111,17 | -0,17% | 323.233,00 |
| 11.02.2025 | 111,91 | 114,16 | 110,45 | 111,36 | -1,30% | 231.065,00 |
| 10.02.2025 | 112,20 | 113,25 | 111,15 | 112,83 | 1,02% | 279.506,00 |
| 07.02.2025 | 113,29 | 113,57 | 110,27 | 111,69 | -1,25% | 190.282,00 |
| 06.02.2025 | 114,11 | 115,18 | 111,99 | 113,10 | -0,74% | 173.055,00 |
| 05.02.2025 | 111,75 | 114,99 | 111,67 | 113,94 | 2,27% | 210.713,00 |
| 04.02.2025 | 110,51 | 112,21 | 110,01 | 111,41 | 0,02% | 199.014,00 |
| 03.02.2025 | 111,84 | 113,95 | 110,65 | 111,39 | -3,21% | 209.560,00 |
| 31.01.2025 | 115,06 | 117,83 | 114,61 | 115,08 | 0,24% | 401.143,00 |
| 30.01.2025 | 114,86 | 116,63 | 113,13 | 114,81 | 1,93% | 260.913,00 |
| 29.01.2025 | 115,93 | 115,93 | 110,92 | 112,64 | -1,21% | 192.044,00 |
| 28.01.2025 | 114,19 | 114,50 | 111,25 | 114,02 | 0,67% | 243.388,00 |
| 27.01.2025 | 122,53 | 122,58 | 111,77 | 113,26 | -9,65% | 433.300,00 |
| 24.01.2025 | 125,20 | 125,56 | 123,33 | 125,36 | 0,06% | 232.114,00 |
| 23.01.2025 | 124,57 | 125,99 | 123,52 | 125,29 | -0,52% | 248.394,00 |
| 22.01.2025 | 128,32 | 130,50 | 125,35 | 125,95 | -1,25% | 361.815,00 |
| 21.01.2025 | 122,70 | 127,66 | 121,56 | 127,55 | 5,27% | 337.569,00 |
| 17.01.2025 | 121,73 | 122,25 | 120,21 | 121,16 | 1,25% | 173.903,00 |
| 16.01.2025 | 121,80 | 122,80 | 119,52 | 119,66 | -1,21% | 242.805,00 |
| 15.01.2025 | 121,14 | 122,32 | 118,86 | 121,13 | 2,59% | 253.174,00 |
| 14.01.2025 | 118,35 | 119,85 | 116,84 | 118,07 | 0,61% | 353.685,00 |
| 13.01.2025 | 115,89 | 117,96 | 114,66 | 117,35 | -0,85% | 149.255,00 |
| 10.01.2025 | 116,02 | 118,84 | 114,95 | 118,36 | -0,26% | 167.668,00 |
| 08.01.2025 | 123,54 | 123,54 | 117,75 | 118,67 | -5,24% | 266.402,00 |
| 07.01.2025 | 125,00 | 128,70 | 123,20 | 125,23 | 3,29% | 361.855,00 |
| 06.01.2025 | 122,00 | 124,18 | 120,53 | 121,24 | 2,25% | 282.159,00 |
| 03.01.2025 | 115,77 | 118,92 | 114,68 | 118,57 | 2,80% | 169.294,00 |
| 02.01.2025 | 116,29 | 117,99 | 113,71 | 115,34 | -0,25% | 187.078,00 |
| 31.12.2024 | 115,78 | 117,01 | 114,95 | 115,63 | 0,52% | 277.098,00 |
| 30.12.2024 | 113,65 | 116,29 | 111,90 | 115,03 | -0,10% | 165.879,00 |
| 27.12.2024 | 116,84 | 116,90 | 113,89 | 115,14 | -1,85% | 182.084,00 |
| 26.12.2024 | 115,37 | 117,86 | 115,13 | 117,31 | 1,00% | 90.854,00 |
| 24.12.2024 | 113,58 | 116,28 | 112,40 | 116,15 | 2,32% | 69.534,00 |
| 23.12.2024 | 112,71 | 114,44 | 111,79 | 113,52 | 0,46% | 136.077,00 |
| 20.12.2024 | 112,15 | 115,50 | 111,17 | 113,00 | -0,82% | 475.450,00 |
| 19.12.2024 | 116,43 | 119,06 | 113,37 | 113,93 | -1,87% | 246.974,00 |
| 18.12.2024 | 121,04 | 124,48 | 114,94 | 116,10 | -3,77% | 291.926,00 |
| 17.12.2024 | 121,60 | 123,13 | 119,54 | 120,65 | -1,69% | 222.973,00 |
| 16.12.2024 | 120,00 | 124,02 | 118,30 | 122,72 | 4,69% | 352.036,00 |
| 13.12.2024 | 117,39 | 118,00 | 116,07 | 117,22 | 0,07% | 103.590,00 |
| 12.12.2024 | 117,34 | 118,20 | 116,42 | 117,14 | -0,59% | 135.532,00 |
| 11.12.2024 | 118,20 | 119,64 | 116,96 | 117,84 | 1,11% | 257.691,00 |
| 10.12.2024 | 118,03 | 118,95 | 115,37 | 116,55 | -1,55% | 145.508,00 |
| 09.12.2024 | 118,13 | 119,45 | 117,89 | 118,39 | 0,82% | 126.893,00 |
| 06.12.2024 | 115,24 | 117,94 | 115,00 | 117,43 | 2,38% | 145.938,00 |
| 05.12.2024 | 118,17 | 118,30 | 114,35 | 114,70 | -3,27% | 177.054,00 |
| 04.12.2024 | 118,89 | 119,58 | 117,85 | 118,58 | 0,45% | 140.159,00 |
| 03.12.2024 | 118,00 | 118,58 | 116,96 | 118,05 | -0,55% | 321.359,00 |
| 02.12.2024 | 115,26 | 119,09 | 114,89 | 118,70 | 3,18% | 223.845,00 |
| 29.11.2024 | 115,31 | 116,75 | 114,89 | 115,04 | 0,41% | 104.278,00 |
| 27.11.2024 | 117,26 | 118,03 | 114,03 | 114,57 | -2,25% | 142.980,00 |
| 26.11.2024 | 117,00 | 118,34 | 115,50 | 117,21 | -0,12% | 383.500,00 |
| 25.11.2024 | 117,05 | 119,38 | 116,82 | 117,35 | 1,88% | 322.276,00 |
| 22.11.2024 | 112,74 | 116,10 | 112,73 | 115,19 | 2,36% | 304.469,00 |
| 21.11.2024 | 111,53 | 114,03 | 110,84 | 112,53 | 1,59% | 155.535,00 |
| 20.11.2024 | 110,96 | 112,59 | 108,79 | 110,77 | -0,71% | 232.299,00 |
| 19.11.2024 | 108,04 | 112,87 | 108,01 | 111,56 | 1,57% | 310.747,00 |
| 18.11.2024 | 109,51 | 110,41 | 108,64 | 109,84 | 0,36% | 222.979,00 |
| 15.11.2024 | 111,98 | 112,22 | 108,56 | 109,45 | -2,41% | 192.043,00 |
| 14.11.2024 | 113,10 | 113,82 | 111,78 | 112,15 | -0,59% | 163.723,00 |
| 13.11.2024 | 114,69 | 115,50 | 112,60 | 112,81 | -1,36% | 208.983,00 |
| 12.11.2024 | 116,90 | 117,13 | 114,18 | 114,37 | -2,25% | 176.917,00 |
| 11.11.2024 | 117,87 | 118,00 | 115,70 | 117,00 | -0,31% | 225.003,00 |
| 08.11.2024 | 117,10 | 118,12 | 116,41 | 117,36 | 0,03% | 214.446,00 |
| 07.11.2024 | 118,01 | 118,43 | 116,51 | 117,32 | -0,47% | 219.786,00 |
| 06.11.2024 | 117,89 | 120,81 | 116,36 | 117,87 | 5,82% | 599.433,00 |
| 05.11.2024 | 109,48 | 111,73 | 109,48 | 111,39 | 1,14% | 175.710,00 |
| 04.11.2024 | 108,95 | 110,33 | 108,56 | 110,13 | 0,51% | 225.379,00 |