215,070$
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 214,80 | 224,11 | 1,11% | 353.859,00 |
| 10.12.2025 | 221,27 | 223,96 | 217,46 | 221,66 | 0,17% | 411.199,00 |
| 09.12.2025 | 219,74 | 222,61 | 216,43 | 221,27 | -0,26% | 311.524,00 |
| 08.12.2025 | 220,00 | 223,81 | 217,55 | 221,85 | 1,13% | 274.990,00 |
| 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% | 422.447,00 |
| 03.12.2025 | 211,68 | 218,05 | 208,01 | 213,55 | 1,24% | 424.486,00 |
| 02.12.2025 | 209,73 | 214,15 | 205,82 | 210,94 | 1,52% | 270.049,00 |
| 01.12.2025 | 207,46 | 210,92 | 204,95 | 207,78 | -1,61% | 272.350,00 |
| 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% | 302.647,00 |
| 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% | 555.683,00 |
| 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% | 503.845,00 |
| 17.11.2025 | 200,27 | 206,51 | 197,52 | 198,63 | -1,90% | 273.369,00 |
| 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% | 511.124,00 |
| 12.11.2025 | 221,05 | 222,92 | 212,14 | 212,79 | -1,45% | 596.471,00 |
| 11.11.2025 | 217,13 | 219,08 | 214,05 | 215,92 | -1,55% | 409.489,00 |
| 10.11.2025 | 224,26 | 224,39 | 218,81 | 219,32 | 1,20% | 391.475,00 |
| 07.11.2025 | 214,37 | 219,20 | 210,13 | 216,73 | -1,08% | 563.108,00 |
| 06.11.2025 | 225,90 | 226,06 | 216,12 | 219,10 | -2,97% | 526.668,00 |
| 05.11.2025 | 221,56 | 232,05 | 205,78 | 225,80 | 15,67% | 2.762.244,00 |
| 04.11.2025 | 199,41 | 201,20 | 193,95 | 195,22 | -5,06% | 549.497,00 |
| 03.11.2025 | 205,68 | 205,80 | 199,42 | 205,61 | 1,42% | 507.757,00 |
| 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% | 313.882,00 |
| 29.10.2025 | 205,62 | 213,63 | 205,13 | 208,05 | 1,68% | 502.427,00 |
| 28.10.2025 | 205,14 | 205,47 | 200,71 | 204,62 | -0,24% | 409.944,00 |
| 27.10.2025 | 204,50 | 206,85 | 203,15 | 205,12 | 1,24% | 270.076,00 |
| 24.10.2025 | 201,00 | 205,36 | 200,37 | 202,61 | 2,11% | 341.974,00 |
| 23.10.2025 | 190,29 | 203,20 | 189,29 | 198,42 | 4,18% | 487.218,00 |
| 22.10.2025 | 195,40 | 196,70 | 185,52 | 190,46 | -3,11% | 517.157,00 |
| 21.10.2025 | 196,57 | 197,39 | 192,51 | 196,58 | -0,44% | 386.347,00 |
| 20.10.2025 | 192,51 | 198,68 | 192,51 | 197,44 | 2,84% | 787.542,00 |
| 17.10.2025 | 189,49 | 195,23 | 189,49 | 191,98 | -0,12% | 533.039,00 |
| 16.10.2025 | 191,73 | 194,69 | 188,92 | 192,22 | 1,09% | 816.699,00 |
| 15.10.2025 | 186,99 | 190,14 | 184,85 | 190,14 | 4,05% | 298.404,00 |
| 14.10.2025 | 177,52 | 185,00 | 176,15 | 182,74 | 0,32% | 294.997,00 |
| 13.10.2025 | 176,58 | 182,69 | 174,12 | 182,15 | 7,39% | 373.422,00 |
| 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% | 345.461,00 |
| 08.10.2025 | 173,78 | 175,77 | 171,82 | 174,92 | 1,06% | 234.168,00 |
| 07.10.2025 | 177,11 | 177,95 | 171,28 | 173,09 | -1,66% | 209.490,00 |
| 06.10.2025 | 177,28 | 179,41 | 173,86 | 176,02 | 1,20% | 397.057,00 |
| 03.10.2025 | 177,16 | 179,71 | 173,02 | 173,94 | -2,32% | 25.140,00 |
| 02.10.2025 | 179,76 | 180,90 | 173,94 | 178,08 | 1,07% | 380.583,00 |
| 01.10.2025 | 168,23 | 176,58 | 167,23 | 176,20 | 3,44% | 537.309,00 |
| 30.09.2025 | 167,00 | 170,54 | 163,13 | 170,33 | 2,14% | 434.168,00 |
| 29.09.2025 | 168,25 | 168,76 | 164,40 | 166,76 | 0,18% | 273.134,00 |
| 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% | 396.082,00 |
| 24.09.2025 | 175,86 | 175,88 | 169,85 | 170,77 | -3,30% | 234.218,00 |
| 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% | 441.317,00 |
| 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 | 7,57% | 855.833,00 |
| 17.09.2025 | 157,73 | 160,00 | 155,25 | 157,81 | -0,14% | 254.092,00 |
| 16.09.2025 | 157,39 | 158,91 | 155,08 | 158,03 | 0,82% | 335.804,00 |
| 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 |
| 08.09.2025 | 154,90 | 156,42 | 152,97 | 154,43 | 0,45% | 304.234,00 |
| 05.09.2025 | 151,51 | 154,52 | 150,08 | 153,74 | 2,40% | 243.734,00 |
| 04.09.2025 | 145,51 | 150,32 | 145,51 | 150,14 | 3,46% | 243.421,00 |
| 03.09.2025 | 146,64 | 147,70 | 144,33 | 145,12 | -0,25% | 284.618,00 |
| 02.09.2025 | 145,90 | 147,58 | 144,09 | 145,49 | -2,80% | 435.578,00 |
| 29.08.2025 | 154,65 | 154,85 | 147,69 | 149,68 | -3,77% | 290.725,00 |
| 28.08.2025 | 154,61 | 156,91 | 154,10 | 155,55 | 1,18% | 243.909,00 |
| 27.08.2025 | 155,77 | 156,74 | 153,56 | 153,73 | -0,46% | 422.946,00 |
| 26.08.2025 | 153,82 | 156,00 | 151,62 | 154,44 | 0,93% | 273.854,00 |
| 25.08.2025 | 154,57 | 155,34 | 152,81 | 153,01 | -0,97% | 258.768,00 |
| 22.08.2025 | 148,88 | 156,46 | 147,82 | 154,52 | 4,35% | 375.893,00 |
| 21.08.2025 | 147,55 | 148,21 | 145,90 | 148,07 | 0,22% | 232.463,00 |
| 20.08.2025 | 148,64 | 148,94 | 143,38 | 147,74 | -1,78% | 471.139,00 |
| 19.08.2025 | 152,82 | 154,25 | 149,30 | 150,41 | -1,84% | 401.523,00 |
| 18.08.2025 | 151,40 | 153,68 | 150,22 | 153,23 | 1,21% | 328.192,00 |
| 15.08.2025 | 160,42 | 160,46 | 151,13 | 151,40 | -6,48% | 547.025,00 |
| 14.08.2025 | 159,85 | 163,00 | 159,34 | 161,89 | -0,39% | 896.168,00 |
| 13.08.2025 | 159,29 | 162,79 | 157,82 | 162,52 | 2,34% | 488.881,00 |
| 12.08.2025 | 154,19 | 163,08 | 152,29 | 158,81 | 4,74% | 963.860,00 |
| 11.08.2025 | 150,86 | 152,24 | 148,96 | 151,62 | 0,53% | 716.658,00 |
| 08.08.2025 | 148,39 | 152,23 | 147,61 | 150,82 | 2,95% | 470.329,00 |
| 07.08.2025 | 143,04 | 146,66 | 140,66 | 146,50 | 4,79% | 567.619,00 |
| 06.08.2025 | 128,40 | 142,50 | 128,40 | 139,81 | 0,16% | 863.792,00 |
| 05.08.2025 | 141,23 | 142,49 | 136,57 | 139,58 | -0,70% | 649.313,00 |
| 04.08.2025 | 138,28 | 141,03 | 136,02 | 140,56 | 3,93% | 495.310,00 |
| 01.08.2025 | 136,45 | 136,45 | 131,59 | 135,25 | -2,64% | 468.827,00 |
| 31.07.2025 | 144,00 | 144,09 | 138,28 | 138,92 | -3,57% | 354.859,00 |
| 30.07.2025 | 143,68 | 145,21 | 142,48 | 144,07 | 1,31% | 431.989,00 |
| 29.07.2025 | 143,74 | 144,52 | 141,76 | 142,21 | 0,19% | 308.014,00 |
| 28.07.2025 | 141,23 | 143,26 | 140,99 | 141,94 | 1,00% | 260.352,00 |
| 25.07.2025 | 141,17 | 141,17 | 138,49 | 140,54 | -0,26% | 182.600,00 |