305,415$
5,07%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 284,40 | 305,53 | 280,00 | 305,02 | 4,93% | 20,00 |
| 06.03.2026 | 297,82 | 311,00 | 288,91 | 290,69 | -6,66% | 20,00 |
| 05.03.2026 | 322,98 | 330,94 | 300,74 | 311,42 | -5,78% | 823.016,00 |
| 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 |
| 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 | -1,15% | 339.363,00 |
| 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 | 8,15% | 1.063.929,00 |
| 14.01.2026 | 235,43 | 238,92 | 230,94 | 237,90 | 1,70% | 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 | 228,30 | 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 | 232,00 | 224,47 | 227,65 | 2,55% | 501.568,00 |