267,164$
-0,73%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 266,58 | 273,66 | 262,33 | 269,12 | 2,01% | 546.347,00 |
| 28.01.2026 | 261,03 | 267,93 | 257,86 | 263,81 | 1,64% | 646.314,00 |
| 27.01.2026 | 266,71 | 268,98 | 258,01 | 259,55 | -1,32% | 558.767,00 |
| 26.01.2026 | 260,85 | 265,69 | 258,29 | 263,03 | 0,32% | 427.132,00 |
| 23.01.2026 | 272,89 | 272,89 | 254,32 | 262,19 | -4,87% | 615.398,00 |
| 22.01.2026 | 274,64 | 276,50 | 266,68 | 275,62 | 2,50% | 950.559,00 |
| 21.01.2026 | 253,60 | 271,62 | 248,32 | 268,90 | 7,21% | 804.387,00 |
| 20.01.2026 | 248,60 | 255,30 | 246,00 | 250,81 | -1,65% | 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% | 425.046,00 |
| 13.01.2026 | 228,95 | 237,94 | 228,00 | 233,92 | 2,78% | 451.935,00 |
| 12.01.2026 | 222,55 | 229,30 | 221,80 | 227,59 | 3,64% | 291.657,00 |
| 09.01.2026 | 211,04 | 220,41 | 211,04 | 219,59 | 4,08% | 389.678,00 |
| 08.01.2026 | 222,24 | 224,37 | 201,56 | 210,99 | -5,98% | 762.181,00 |
| 07.01.2026 | 228,18 | 228,18 | 219,00 | 224,40 | -2,31% | 575.751,00 |
| 06.01.2026 | 228,12 | 231,92 | 223,52 | 229,70 | 0,90% | 562.569,00 |
| 05.01.2026 | 226,30 | 231,31 | 224,47 | 227,65 | 2,55% | 501.568,00 |
| 02.01.2026 | 215,65 | 223,41 | 215,65 | 221,99 | 6,03% | 337.571,00 |
| 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% | 287.070,00 |
| 29.12.2025 | 217,17 | 220,00 | 214,22 | 217,26 | -0,28% | 221.444,00 |
| 26.12.2025 | 217,89 | 218,50 | 215,63 | 217,86 | 0,29% | 95.998,00 |
| 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% | 230.832,00 |
| 22.12.2025 | 219,15 | 220,40 | 216,75 | 217,76 | 0,77% | 217.100,00 |
| 19.12.2025 | 209,15 | 216,67 | 209,15 | 216,09 | 3,49% | 770.413,00 |
| 18.12.2025 | 211,68 | 211,68 | 203,68 | 208,80 | 2,11% | 362.042,00 |
| 17.12.2025 | 214,93 | 216,81 | 203,45 | 204,49 | -4,96% | 346.835,00 |
| 16.12.2025 | 217,35 | 222,41 | 212,51 | 215,16 | -0,79% | 330.610,00 |
| 15.12.2025 | 218,40 | 222,34 | 216,20 | 216,87 | 0,84% | 421.026,00 |
| 12.12.2025 | 220,85 | 223,34 | 210,32 | 215,07 | -4,03% | 534.230,00 |
| 11.12.2025 | 220,89 | 224,37 | 214,78 | 224,11 | 1,11% | 354.233,00 |
| 10.12.2025 | 221,27 | 223,96 | 217,46 | 221,66 | 0,17% | 416.890,00 |
| 09.12.2025 | 219,74 | 222,61 | 216,43 | 221,27 | -0,26% | 317.231,00 |
| 08.12.2025 | 220,00 | 223,81 | 217,55 | 221,85 | 1,13% | 277.646,00 |
| 05.12.2025 | 214,17 | 220,86 | 213,81 | 219,38 | 2,20% | 403.380,00 |
| 04.12.2025 | 210,33 | 218,66 | 210,33 | 214,65 | 0,51% | 423.878,00 |
| 03.12.2025 | 211,68 | 218,05 | 208,01 | 213,55 | 1,24% | 431.467,00 |
| 02.12.2025 | 209,73 | 214,15 | 205,82 | 210,94 | 1,52% | 281.879,00 |
| 01.12.2025 | 207,46 | 210,92 | 204,95 | 207,78 | -1,61% | 277.191,00 |
| 28.11.2025 | 211,50 | 212,02 | 208,77 | 211,19 | 0,61% | 148.214,00 |
| 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% | 317.056,00 |
| 24.11.2025 | 198,21 | 206,47 | 195,96 | 206,00 | 5,10% | 306.750,00 |
| 21.11.2025 | 189,55 | 198,85 | 188,64 | 196,00 | 3,77% | 440.899,00 |
| 20.11.2025 | 206,41 | 209,98 | 187,71 | 188,88 | -5,03% | 555.727,00 |
| 19.11.2025 | 199,24 | 207,08 | 198,57 | 198,89 | -0,16% | 386.212,00 |
| 18.11.2025 | 196,82 | 202,14 | 193,22 | 199,21 | 0,29% | 513.097,00 |
| 17.11.2025 | 200,27 | 206,51 | 197,52 | 198,63 | -1,90% | 280.518,00 |
| 14.11.2025 | 192,57 | 207,86 | 192,57 | 202,48 | -0,20% | 450.232,00 |
| 13.11.2025 | 210,21 | 211,17 | 199,08 | 202,88 | -4,66% | 511.854,00 |
| 12.11.2025 | 221,05 | 222,92 | 212,14 | 212,79 | -1,45% | 597.348,00 |
| 11.11.2025 | 217,13 | 219,08 | 214,05 | 215,92 | -1,55% | 409.554,00 |
| 10.11.2025 | 224,26 | 224,39 | 218,81 | 219,32 | 1,20% | 391.478,00 |
| 07.11.2025 | 214,37 | 219,20 | 210,13 | 216,73 | -1,08% | 563.108,00 |
| 06.11.2025 | 225,90 | 226,06 | 215,86 | 219,10 | -2,97% | 527.051,00 |
| 05.11.2025 | 221,56 | 232,05 | 205,78 | 225,80 | 15,67% | 2.805.880,00 |
| 04.11.2025 | 199,41 | 201,20 | 193,95 | 195,22 | -5,06% | 554.387,00 |
| 03.11.2025 | 205,68 | 205,80 | 199,42 | 205,61 | 1,42% | 508.189,00 |
| 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% | 341.974,00 |
| 23.10.2025 | 189,47 | 202,37 | 189,47 | 198,75 | 4,35% | 487.269,00 |
| 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 |
| 10.10.2025 | 180,85 | 183,93 | 169,36 | 169,62 | -5,76% | 477.944,00 |
| 09.10.2025 | 174,73 | 180,53 | 174,02 | 179,98 | 2,89% | 345.497,00 |
| 08.10.2025 | 173,78 | 175,77 | 171,82 | 174,92 | 1,06% | 234.564,00 |
| 07.10.2025 | 177,11 | 177,95 | 171,28 | 173,09 | -1,66% | 209.493,00 |
| 06.10.2025 | 177,28 | 179,41 | 173,86 | 176,02 | 1,24% | 397.164,00 |
| 03.10.2025 | 177,75 | 180,00 | 172,91 | 173,86 | -2,37% | 310.359,00 |
| 02.10.2025 | 179,76 | 180,90 | 173,94 | 178,08 | 1,07% | 380.862,00 |
| 01.10.2025 | 168,23 | 176,58 | 167,23 | 176,20 | 3,56% | 537.322,00 |
| 30.09.2025 | 167,00 | 170,54 | 163,13 | 170,14 | 2,03% | 434.300,00 |
| 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 | 7,58% | 855.846,00 |
| 17.09.2025 | 157,73 | 160,00 | 155,25 | 157,79 | -0,15% | 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 |