114,940$
2,04%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 113,54 | 116,20 | 113,22 | 114,94 | 2,04% | 32.523,00 |
| 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 |
| 19.12.2024 | 116,43 | 119,06 | 113,37 | 113,93 | -1,87% | 238.374,00 |
| 18.12.2024 | 121,04 | 124,48 | 114,94 | 116,10 | -3,77% | 291.926,00 |
| 17.12.2024 | 121,60 | 123,13 | 119,54 | 120,65 | -1,69% | 222.973,00 |
| 16.12.2024 | 120,00 | 124,02 | 118,30 | 122,72 | 4,69% | 352.016,00 |
| 13.12.2024 | 117,39 | 118,00 | 116,07 | 117,22 | 0,07% | 103.590,00 |
| 12.12.2024 | 117,34 | 118,20 | 116,42 | 117,14 | -0,59% | 135.529,00 |
| 11.12.2024 | 118,20 | 119,64 | 116,96 | 117,84 | 1,11% | 244.060,00 |
| 10.12.2024 | 118,03 | 118,95 | 115,37 | 116,55 | -1,55% | 145.507,00 |
| 09.12.2024 | 118,13 | 119,45 | 117,89 | 118,39 | 0,82% | 126.884,00 |
| 06.12.2024 | 115,24 | 117,94 | 115,00 | 117,43 | 2,38% | 145.938,00 |
| 05.12.2024 | 118,17 | 118,30 | 114,35 | 114,70 | -3,27% | 177.053,00 |
| 04.12.2024 | 118,89 | 119,58 | 117,85 | 118,58 | 0,45% | 140.159,00 |
| 03.12.2024 | 118,00 | 118,58 | 116,96 | 118,05 | -0,55% | 295.481,00 |
| 02.12.2024 | 115,26 | 119,09 | 114,89 | 118,70 | 3,18% | 221.672,00 |
| 29.11.2024 | 115,31 | 116,75 | 114,89 | 115,04 | 0,41% | 104.278,00 |
| 27.11.2024 | 117,26 | 118,03 | 114,03 | 114,57 | -2,25% | 142.980,00 |
| 26.11.2024 | 117,00 | 118,34 | 115,50 | 117,21 | -0,12% | 383.489,00 |
| 25.11.2024 | 117,05 | 119,38 | 116,82 | 117,35 | 1,88% | 322.244,00 |
| 22.11.2024 | 112,74 | 116,10 | 112,73 | 115,19 | 2,34% | 304.469,00 |
| 21.11.2024 | 111,93 | 113,79 | 110,77 | 112,56 | 1,62% | 49.525,00 |
| 20.11.2024 | 110,96 | 112,59 | 108,79 | 110,77 | -0,71% | 232.290,00 |
| 19.11.2024 | 108,04 | 112,87 | 108,01 | 111,56 | 1,57% | 310.148,00 |
| 18.11.2024 | 109,51 | 110,41 | 108,64 | 109,84 | 0,36% | 222.979,00 |
| 15.11.2024 | 111,98 | 112,22 | 108,56 | 109,45 | -2,41% | 192.043,00 |
| 14.11.2024 | 113,10 | 113,82 | 111,78 | 112,15 | -0,59% | 163.684,00 |
| 13.11.2024 | 114,69 | 115,50 | 112,60 | 112,81 | -1,36% | 208.929,00 |
| 12.11.2024 | 116,90 | 117,13 | 114,18 | 114,37 | -2,25% | 176.823,00 |
| 11.11.2024 | 117,87 | 118,00 | 115,70 | 117,00 | -0,31% | 217.503,00 |
| 08.11.2024 | 117,10 | 118,12 | 116,41 | 117,36 | 0,03% | 214.446,00 |
| 07.11.2024 | 118,01 | 118,43 | 116,51 | 117,32 | -0,47% | 219.616,00 |
| 06.11.2024 | 117,89 | 120,81 | 116,36 | 117,87 | 5,82% | 525.353,00 |
| 05.11.2024 | 109,48 | 111,73 | 109,48 | 111,39 | 1,14% | 175.709,00 |
| 04.11.2024 | 108,95 | 110,33 | 108,56 | 110,13 | 0,51% | 225.379,00 |
| 01.11.2024 | 108,37 | 111,26 | 101,76 | 109,57 | 0,80% | 206.103,00 |
| 31.10.2024 | 111,92 | 113,83 | 106,05 | 108,70 | 0,86% | 458.831,00 |
| 30.10.2024 | 109,75 | 111,08 | 107,54 | 107,77 | -2,93% | 236.610,00 |
| 29.10.2024 | 107,37 | 111,18 | 107,37 | 111,02 | 2,45% | 173.039,00 |
| 28.10.2024 | 107,85 | 109,43 | 107,84 | 108,37 | 1,16% | 117.469,00 |
| 25.10.2024 | 108,48 | 109,18 | 106,94 | 107,13 | -0,20% | 246.738,00 |
| 24.10.2024 | 107,18 | 107,62 | 105,73 | 107,35 | 1,27% | 133.646,00 |
| 23.10.2024 | 106,45 | 107,31 | 104,70 | 106,00 | -0,67% | 140.426,00 |
| 22.10.2024 | 107,77 | 108,05 | 106,52 | 106,71 | -1,82% | 160.307,00 |
| 21.10.2024 | 109,86 | 111,05 | 107,90 | 108,69 | -1,61% | 134.716,00 |
| 18.10.2024 | 111,83 | 111,90 | 110,19 | 110,47 | -0,52% | 273.229,00 |
| 17.10.2024 | 111,44 | 111,87 | 110,53 | 111,05 | 0,28% | 218.413,00 |
| 16.10.2024 | 108,75 | 113,66 | 108,31 | 110,74 | 3,85% | 424.809,00 |
| 15.10.2024 | 111,46 | 112,97 | 105,89 | 106,63 | -4,02% | 384.807,00 |
| 14.10.2024 | 109,27 | 111,79 | 109,27 | 111,10 | 1,63% | 197.412,00 |
| 11.10.2024 | 106,80 | 109,85 | 106,22 | 109,32 | 1,76% | 263.900,00 |
| 10.10.2024 | 105,10 | 107,67 | 104,13 | 107,43 | 0,53% | 280.661,00 |
| 09.10.2024 | 105,98 | 108,13 | 105,06 | 106,87 | 1,04% | 162.013,00 |
| 08.10.2024 | 105,34 | 106,10 | 104,18 | 105,77 | 0,54% | 149.784,00 |
| 07.10.2024 | 105,44 | 105,44 | 103,88 | 105,20 | -0,31% | 123.007,00 |
| 04.10.2024 | 105,25 | 105,95 | 103,36 | 105,53 | 2,58% | 183.693,00 |
| 03.10.2024 | 100,60 | 102,98 | 100,60 | 102,88 | 1,15% | 172.338,00 |
| 02.10.2024 | 102,50 | 103,96 | 101,58 | 101,71 | -1,30% | 160.434,00 |
| 01.10.2024 | 105,22 | 105,22 | 101,39 | 103,05 | -2,19% | 116.666,00 |
| 30.09.2024 | 103,61 | 105,51 | 103,61 | 105,36 | 0,63% | 191.985,00 |
| 27.09.2024 | 104,96 | 105,32 | 103,47 | 104,70 | 0,86% | 147.319,00 |
| 26.09.2024 | 103,29 | 104,68 | 100,94 | 103,81 | 4,26% | 161.616,00 |
| 25.09.2024 | 100,83 | 102,23 | 99,41 | 99,57 | -1,71% | 158.267,00 |
| 24.09.2024 | 102,01 | 103,58 | 100,73 | 101,30 | 0,14% | 115.511,00 |
| 23.09.2024 | 102,18 | 102,26 | 101,02 | 101,16 | -0,42% | 166.099,00 |
| 20.09.2024 | 102,62 | 102,62 | 100,48 | 101,59 | -0,17% | 605.664,00 |
| 19.09.2024 | 101,81 | 102,37 | 99,14 | 101,76 | 4,02% | 277.385,00 |
| 18.09.2024 | 99,24 | 101,24 | 97,72 | 97,83 | -1,15% | 320.361,00 |
| 17.09.2024 | 100,34 | 101,15 | 98,23 | 98,97 | 0,11% | 160.421,00 |
| 16.09.2024 | 98,09 | 98,89 | 96,49 | 98,86 | 0,23% | 305.045,00 |
| 13.09.2024 | 97,35 | 98,80 | 97,28 | 98,63 | 2,64% | 121.831,00 |
| 12.09.2024 | 96,94 | 97,22 | 94,98 | 96,09 | -0,37% | 106.456,00 |
| 11.09.2024 | 93,60 | 96,59 | 92,16 | 96,45 | 2,84% | 167.988,00 |
| 10.09.2024 | 92,76 | 93,90 | 92,13 | 93,79 | 1,01% | 178.548,00 |
| 09.09.2024 | 94,02 | 94,74 | 92,45 | 92,85 | -0,99% | 298.837,00 |
| 06.09.2024 | 96,26 | 96,58 | 93,44 | 93,78 | -3,13% | 203.721,00 |