118,050$
-0,60%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 118,72 | 119,30 | 117,40 | 118,15 | -0,50% | 325.438,00 |
| 15.05.2025 | 117,70 | 118,88 | 116,68 | 118,74 | -0,15% | 197.126,00 |
| 14.05.2025 | 120,22 | 121,32 | 118,69 | 118,92 | -1,02% | 287.848,00 |
| 13.05.2025 | 117,85 | 120,35 | 117,66 | 120,14 | 2,35% | 276.890,00 |
| 12.05.2025 | 118,34 | 121,00 | 116,21 | 117,38 | 4,15% | 466.496,00 |
| 09.05.2025 | 111,99 | 112,80 | 110,58 | 112,70 | 1,94% | 265.225,00 |
| 08.05.2025 | 111,64 | 112,72 | 109,67 | 110,56 | 0,68% | 220.288,00 |
| 07.05.2025 | 108,22 | 110,02 | 107,29 | 109,81 | 2,42% | 219.142,00 |
| 06.05.2025 | 107,40 | 108,54 | 106,48 | 107,22 | -2,56% | 348.891,00 |
| 05.05.2025 | 110,00 | 111,65 | 109,55 | 110,04 | -1,12% | 367.044,00 |
| 02.05.2025 | 109,41 | 114,61 | 109,41 | 111,29 | 2,75% | 550.409,00 |
| 01.05.2025 | 110,26 | 114,89 | 108,07 | 108,31 | 11,20% | 1.124.371,00 |
| 30.04.2025 | 94,20 | 97,66 | 92,83 | 97,40 | 0,17% | 433.792,00 |
| 29.04.2025 | 98,30 | 98,99 | 94,68 | 97,23 | -1,68% | 550.396,00 |
| 28.04.2025 | 99,87 | 101,00 | 96,83 | 98,89 | -1,77% | 266.977,00 |
| 25.04.2025 | 95,73 | 100,75 | 95,34 | 100,67 | 3,87% | 412.151,00 |
| 24.04.2025 | 92,89 | 97,27 | 92,89 | 96,92 | 6,05% | 217.390,00 |
| 23.04.2025 | 92,79 | 96,71 | 91,39 | 91,39 | 3,72% | 275.500,00 |
| 22.04.2025 | 87,60 | 89,00 | 86,27 | 88,11 | 2,41% | 237.941,00 |
| 21.04.2025 | 84,52 | 86,27 | 84,20 | 86,04 | -0,86% | 234.420,00 |
| 17.04.2025 | 85,94 | 88,37 | 84,62 | 86,79 | 1,43% | 281.058,00 |
| 16.04.2025 | 86,81 | 87,97 | 82,64 | 85,57 | -4,04% | 408.972,00 |
| 15.04.2025 | 88,81 | 90,61 | 87,82 | 89,17 | 0,35% | 292.602,00 |
| 14.04.2025 | 90,35 | 90,50 | 86,24 | 88,86 | 2,41% | 350.967,00 |
| 11.04.2025 | 85,97 | 88,98 | 83,61 | 86,77 | 0,03% | 371.348,00 |
| 10.04.2025 | 89,87 | 91,10 | 83,69 | 86,74 | -9,28% | 513.474,00 |
| 09.04.2025 | 79,80 | 96,86 | 79,80 | 95,61 | 19,26% | 994.179,00 |
| 08.04.2025 | 85,50 | 86,53 | 78,26 | 80,17 | -2,15% | 453.357,00 |
| 07.04.2025 | 75,61 | 86,55 | 75,01 | 81,93 | 3,67% | 732.686,00 |
| 04.04.2025 | 79,97 | 81,87 | 75,10 | 79,03 | -5,77% | 835.972,00 |
| 03.04.2025 | 90,04 | 90,50 | 83,25 | 83,87 | -13,11% | 642.770,00 |
| 02.04.2025 | 93,14 | 97,90 | 92,90 | 96,52 | 1,43% | 248.734,00 |
| 01.04.2025 | 94,59 | 97,16 | 92,98 | 95,16 | -0,13% | 296.040,00 |
| 31.03.2025 | 92,77 | 96,03 | 91,10 | 95,28 | 0,51% | 367.364,00 |
| 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% | 376.718,00 |
| 26.03.2025 | 109,46 | 109,46 | 104,17 | 105,12 | -2,77% | 298.155,00 |
| 25.03.2025 | 107,09 | 108,34 | 104,93 | 108,11 | 0,88% | 386.588,00 |
| 24.03.2025 | 107,81 | 108,69 | 106,59 | 107,17 | 1,81% | 197.611,00 |
| 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% | 163.167,00 |
| 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% | 274.847,00 |
| 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% | 295.491,00 |
| 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% | 325.703,00 |
| 05.03.2025 | 106,36 | 110,94 | 105,97 | 110,60 | 3,37% | 298.959,00 |
| 04.03.2025 | 105,78 | 108,75 | 103,40 | 106,99 | -0,41% | 491.261,00 |
| 03.03.2025 | 114,92 | 115,67 | 106,29 | 107,43 | -6,72% | 531.469,00 |
| 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% | 233.263,00 |
| 26.02.2025 | 121,97 | 125,00 | 121,76 | 123,40 | 1,56% | 224.747,00 |
| 25.02.2025 | 125,47 | 126,15 | 121,43 | 121,50 | -3,40% | 1.176.506,00 |
| 24.02.2025 | 126,64 | 127,51 | 123,70 | 125,78 | -0,60% | 248.538,00 |
| 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% | 397.288,00 |
| 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 | 1,98% | 251.817,00 |
| 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% | 692.275,00 |
| 12.02.2025 | 109,23 | 111,40 | 107,94 | 111,17 | -0,17% | 323.098,00 |
| 11.02.2025 | 111,91 | 114,16 | 110,45 | 111,36 | -1,30% | 231.063,00 |
| 10.02.2025 | 112,20 | 113,25 | 111,15 | 112,83 | 1,02% | 279.504,00 |
| 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% | 172.107,00 |
| 05.02.2025 | 111,75 | 114,99 | 111,67 | 113,94 | 2,27% | 210.711,00 |
| 04.02.2025 | 110,51 | 112,21 | 110,01 | 111,41 | 0,02% | 198.987,00 |
| 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% | 191.900,00 |
| 28.01.2025 | 114,19 | 114,50 | 111,25 | 114,02 | 0,67% | 243.354,00 |
| 27.01.2025 | 122,53 | 122,58 | 111,77 | 113,26 | -9,65% | 432.994,00 |
| 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% | 248.114,00 |
| 22.01.2025 | 128,32 | 130,50 | 125,35 | 125,95 | -1,25% | 357.886,00 |
| 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% | 242.803,00 |
| 15.01.2025 | 121,14 | 122,32 | 118,86 | 121,13 | 2,59% | 253.173,00 |
| 14.01.2025 | 118,35 | 119,85 | 116,84 | 118,07 | 0,61% | 353.662,00 |
| 13.01.2025 | 115,89 | 117,96 | 114,66 | 117,35 | -0,85% | 149.252,00 |
| 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% | 361.611,00 |
| 06.01.2025 | 122,00 | 124,18 | 120,53 | 121,24 | 2,25% | 282.144,00 |
| 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% | 187.076,00 |
| 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% | 165.868,00 |
| 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% | 90.853,00 |
| 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% | 135.992,00 |
| 20.12.2024 | 112,15 | 115,50 | 111,17 | 113,00 | -0,82% | 475.450,00 |