285,454$
1,70%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 288,30 | 293,37 | 278,02 | 280,67 | -1,19% | 521.779,00 |
| 17.07.2026 | 272,08 | 287,64 | 264,81 | 284,05 | -0,71% | 771.742,00 |
| 16.07.2026 | 291,29 | 299,69 | 284,59 | 286,08 | -5,23% | 687.289,00 |
| 15.07.2026 | 311,84 | 311,84 | 291,43 | 301,88 | -1,07% | 420.820,00 |
| 14.07.2026 | 312,23 | 314,93 | 302,25 | 305,13 | 2,23% | 310.275,00 |
| 13.07.2026 | 300,00 | 307,10 | 295,71 | 298,47 | -3,11% | 452.744,00 |
| 10.07.2026 | 302,13 | 309,57 | 300,62 | 308,05 | -0,40% | 373.811,00 |
| 09.07.2026 | 313,11 | 317,50 | 308,01 | 309,30 | 5,36% | 758.418,00 |
| 08.07.2026 | 280,91 | 294,98 | 279,38 | 293,56 | 2,03% | 939.380,00 |
| 07.07.2026 | 296,23 | 299,01 | 280,52 | 287,73 | -7,44% | 744.420,00 |
| 06.07.2026 | 315,38 | 323,69 | 308,22 | 310,86 | -0,13% | 660.576,00 |
| 02.07.2026 | 356,35 | 356,35 | 304,56 | 311,27 | -12,65% | 1.046.049,00 |
| 01.07.2026 | 357,14 | 365,69 | 352,75 | 356,35 | -4,47% | 725.008,00 |
| 30.06.2026 | 360,05 | 376,64 | 358,65 | 373,04 | 7,13% | 834.941,00 |
| 29.06.2026 | 348,30 | 356,81 | 338,38 | 348,20 | 0,03% | 1.410.817,00 |
| 26.06.2026 | 364,45 | 371,26 | 342,82 | 348,11 | -7,21% | 5.665.750,00 |
| 25.06.2026 | 378,89 | 378,90 | 361,37 | 375,15 | 4,34% | 620.679,00 |
| 24.06.2026 | 364,89 | 372,24 | 353,36 | 359,53 | -1,49% | 903.923,00 |
| 23.06.2026 | 365,93 | 372,86 | 358,33 | 364,96 | -5,99% | 777.717,00 |
| 22.06.2026 | 379,79 | 389,79 | 370,40 | 388,23 | 5,57% | 631.080,00 |
| 19.06.2026 | 366,78 | 367,73 | 366,01 | 367,73 | -1,30% | - |
| 18.06.2026 | 363,29 | 374,51 | 362,60 | 372,59 | 5,47% | 792.090,00 |
| 17.06.2026 | 353,43 | 364,50 | 349,19 | 353,28 | 0,81% | 521.541,00 |
| 16.06.2026 | 371,47 | 372,00 | 349,54 | 350,45 | -5,45% | 1.005.091,00 |
| 15.06.2026 | 372,29 | 380,06 | 365,43 | 370,66 | 4,60% | 1.712.363,00 |
| 12.06.2026 | 339,53 | 357,00 | 337,64 | 354,37 | 4,07% | 846.626,00 |
| 11.06.2026 | 320,38 | 340,85 | 319,32 | 340,50 | 10,49% | 792.221,00 |
| 10.06.2026 | 311,00 | 325,16 | 304,46 | 308,17 | -1,11% | 662.641,00 |
| 09.06.2026 | 314,91 | 323,77 | 292,51 | 311,64 | 1,89% | 773.181,00 |
| 08.06.2026 | 307,23 | 315,09 | 300,00 | 305,86 | 3,75% | 828.867,00 |
| 05.06.2026 | 311,15 | 313,07 | 294,21 | 294,81 | -8,14% | 716.962,00 |
| 04.06.2026 | 318,25 | 326,74 | 308,25 | 320,92 | -0,49% | 566.463,00 |
| 03.06.2026 | 315,77 | 328,09 | 312,16 | 322,50 | 3,22% | 839.304,00 |
| 02.06.2026 | 300,03 | 313,27 | 298,85 | 312,45 | 6,07% | 1.011.118,00 |
| 01.06.2026 | 297,95 | 301,52 | 288,45 | 294,57 | -2,52% | 1.003.604,00 |
| 29.05.2026 | 323,11 | 324,00 | 296,16 | 302,18 | -4,70% | 2.259.272,00 |
| 28.05.2026 | 328,00 | 329,14 | 315,83 | 317,08 | -3,40% | 1.237.814,00 |
| 27.05.2026 | 339,12 | 339,89 | 320,21 | 328,23 | -3,36% | 967.979,00 |
| 26.05.2026 | 333,94 | 342,87 | 324,01 | 339,65 | 4,55% | 1.095.450,00 |
| 22.05.2026 | 330,00 | 330,00 | 318,86 | 324,86 | 0,33% | 606.329,00 |
| 21.05.2026 | 311,47 | 328,82 | 310,26 | 323,79 | 3,38% | 711.664,00 |
| 20.05.2026 | 308,71 | 320,71 | 305,13 | 313,19 | 3,39% | 882.735,00 |
| 19.05.2026 | 304,33 | 310,27 | 292,46 | 302,91 | -2,02% | 1.608.318,00 |
| 18.05.2026 | 327,69 | 327,69 | 304,60 | 309,14 | -4,43% | 1.011.030,00 |
| 15.05.2026 | 328,98 | 331,78 | 322,55 | 323,46 | -6,13% | 1.185.666,00 |
| 14.05.2026 | 343,44 | 351,20 | 337,03 | 344,60 | 1,69% | 1.977.142,00 |
| 13.05.2026 | 332,18 | 342,88 | 331,80 | 338,86 | -0,05% | 1.178.105,00 |
| 12.05.2026 | 350,72 | 350,72 | 325,57 | 339,02 | -4,50% | 644.611,00 |
| 11.05.2026 | 357,00 | 357,51 | 350,00 | 355,01 | -0,62% | 577.290,00 |
| 08.05.2026 | 358,19 | 362,63 | 350,23 | 357,24 | 1,47% | 563.696,00 |
| 07.05.2026 | 363,51 | 364,50 | 345,38 | 352,07 | -2,44% | 1.069.497,00 |
| 06.05.2026 | 352,34 | 361,79 | 345,10 | 360,88 | 4,41% | 895.364,00 |
| 05.05.2026 | 351,06 | 364,36 | 334,94 | 345,63 | -11,06% | 2.193.640,00 |
| 04.05.2026 | 394,99 | 397,00 | 379,48 | 388,59 | -0,12% | 994.817,00 |
| 01.05.2026 | 383,53 | 391,32 | 378,02 | 389,05 | 1,34% | 435.494,00 |
| 30.04.2026 | 367,77 | 384,81 | 367,77 | 383,91 | 6,27% | 546.544,00 |
| 29.04.2026 | 371,92 | 373,50 | 355,08 | 361,27 | -2,12% | 698.632,00 |
| 28.04.2026 | 376,80 | 379,47 | 365,00 | 369,08 | -4,30% | 636.950,00 |
| 27.04.2026 | 391,36 | 391,36 | 371,25 | 385,68 | -0,40% | 664.472,00 |
| 24.04.2026 | 387,65 | 396,96 | 383,43 | 387,24 | 1,34% | 982.852,00 |
| 23.04.2026 | 376,34 | 387,41 | 373,89 | 382,11 | 1,30% | 469.197,00 |
| 22.04.2026 | 396,49 | 396,49 | 376,04 | 377,19 | -2,03% | 504.904,00 |
| 21.04.2026 | 385,73 | 397,44 | 380,71 | 385,00 | 1,26% | 760.686,00 |
| 20.04.2026 | 376,03 | 384,00 | 373,39 | 380,22 | 1,23% | 530.051,00 |
| 17.04.2026 | 377,69 | 380,57 | 370,27 | 375,60 | 0,91% | 662.928,00 |
| 16.04.2026 | 369,40 | 374,30 | 365,85 | 372,23 | -0,56% | 473.443,00 |
| 15.04.2026 | 380,52 | 382,52 | 362,54 | 374,32 | -2,96% | 626.964,00 |
| 14.04.2026 | 382,50 | 386,25 | 375,12 | 385,73 | 1,79% | 425.867,00 |
| 13.04.2026 | 376,67 | 380,00 | 372,50 | 378,94 | -0,18% | 420.937,00 |
| 10.04.2026 | 375,55 | 385,97 | 372,79 | 379,64 | 1,24% | 362.348,00 |
| 09.04.2026 | 367,41 | 377,91 | 367,02 | 374,98 | 2,19% | 553.835,00 |
| 08.04.2026 | 363,21 | 371,72 | 355,00 | 366,95 | 8,14% | 677.518,00 |
| 07.04.2026 | 328,77 | 339,77 | 328,54 | 339,32 | 2,24% | 453.183,00 |
| 06.04.2026 | 333,73 | 337,69 | 324,99 | 331,90 | -0,12% | 418.072,00 |
| 02.04.2026 | 315,46 | 335,21 | 315,00 | 332,31 | -0,15% | 320.107,00 |
| 01.04.2026 | 329,77 | 340,60 | 327,34 | 332,82 | 3,13% | 557.226,00 |
| 31.03.2026 | 303,85 | 325,94 | 300,00 | 322,71 | 8,27% | 761.595,00 |
| 30.03.2026 | 314,89 | 319,96 | 295,60 | 298,07 | -4,08% | 598.778,00 |
| 27.03.2026 | 310,63 | 320,62 | 304,00 | 310,76 | -0,75% | 623.177,00 |
| 26.03.2026 | 332,49 | 338,07 | 312,05 | 313,11 | -8,68% | 545.010,00 |
| 25.03.2026 | 357,40 | 360,00 | 340,30 | 342,87 | -3,79% | 641.266,00 |
| 24.03.2026 | 324,74 | 358,25 | 324,74 | 356,38 | 8,07% | 1.069.740,00 |
| 23.03.2026 | 332,45 | 339,50 | 324,91 | 329,78 | 3,96% | 647.592,00 |
| 20.03.2026 | 328,49 | 330,69 | 311,89 | 317,21 | -3,23% | 1.012.216,00 |
| 19.03.2026 | 308,36 | 332,70 | 304,14 | 327,80 | 2,56% | 645.794,00 |
| 18.03.2026 | 316,04 | 326,57 | 310,75 | 319,63 | 1,18% | 710.596,00 |
| 17.03.2026 | 308,31 | 317,42 | 304,11 | 315,91 | 2,47% | 375.992,00 |
| 16.03.2026 | 312,59 | 317,04 | 306,92 | 308,31 | 2,08% | 559.496,00 |
| 13.03.2026 | 310,19 | 314,98 | 300,51 | 302,02 | -1,24% | 342.767,00 |
| 12.03.2026 | 306,02 | 311,52 | 296,49 | 305,82 | -2,86% | 441.096,00 |
| 11.03.2026 | 307,16 | 316,93 | 302,25 | 314,84 | 1,11% | 545.509,00 |
| 10.03.2026 | 305,48 | 323,54 | 305,17 | 311,39 | 2,09% | 632.693,00 |
| 09.03.2026 | 284,40 | 305,53 | 280,00 | 305,02 | 4,90% | 978.398,00 |
| 06.03.2026 | 297,82 | 311,00 | 288,91 | 290,78 | -6,63% | 676.658,00 |
| 05.03.2026 | 322,98 | 330,94 | 300,74 | 311,42 | -5,78% | 823.067,00 |
| 04.03.2026 | 325,58 | 332,91 | 319,00 | 330,54 | 2,50% | 653.446,00 |
| 03.03.2026 | 325,60 | 330,00 | 315,00 | 322,47 | -5,27% | 474.116,00 |
| 02.03.2026 | 335,47 | 350,00 | 330,00 | 340,42 | 1,45% | 842.339,00 |
| 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 |