113,170$
0,54%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 113,59 | 113,59 | 113,17 | 113,17 | 0,54% | 262,00 |
| 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 |
| 05.09.2024 | 97,40 | 98,28 | 96,37 | 96,81 | -0,95% | 170.943,00 |
| 04.09.2024 | 97,77 | 99,74 | 97,42 | 97,74 | -1,16% | 240.500,00 |
| 03.09.2024 | 104,64 | 104,64 | 98,72 | 98,89 | -6,79% | 233.663,00 |
| 30.08.2024 | 107,91 | 108,18 | 104,64 | 106,09 | -0,89% | 522.628,00 |
| 29.08.2024 | 107,31 | 109,28 | 106,50 | 107,04 | 0,45% | 205.778,00 |
| 28.08.2024 | 107,83 | 109,24 | 106,04 | 106,56 | -1,91% | 164.136,00 |
| 27.08.2024 | 109,24 | 110,59 | 107,58 | 108,64 | -0,98% | 181.546,00 |
| 26.08.2024 | 111,32 | 112,12 | 109,14 | 109,72 | -0,89% | 139.936,00 |
| 23.08.2024 | 107,78 | 111,69 | 107,37 | 110,70 | 2,87% | 276.360,00 |
| 22.08.2024 | 108,73 | 109,78 | 107,13 | 107,61 | -0,88% | 162.900,00 |
| 21.08.2024 | 107,17 | 109,01 | 107,17 | 108,57 | 1,59% | 184.982,00 |
| 20.08.2024 | 108,66 | 108,93 | 106,32 | 106,87 | -2,21% | 132.333,00 |
| 19.08.2024 | 108,04 | 109,41 | 107,49 | 109,29 | 1,01% | 155.638,00 |
| 16.08.2024 | 107,35 | 109,33 | 106,86 | 108,20 | 0,08% | 145.513,00 |
| 15.08.2024 | 105,84 | 108,82 | 104,55 | 108,11 | 7,15% | 226.543,00 |
| 14.08.2024 | 103,25 | 103,45 | 100,09 | 100,90 | -1,41% | 115.201,00 |
| 13.08.2024 | 99,88 | 102,36 | 98,93 | 102,34 | 3,84% | 260.981,00 |
| 12.08.2024 | 99,46 | 99,85 | 97,68 | 98,56 | -0,87% | 145.398,00 |
| 09.08.2024 | 98,93 | 99,91 | 97,48 | 99,42 | 0,14% | 120.873,00 |
| 08.08.2024 | 97,60 | 99,49 | 96,64 | 99,28 | 3,64% | 235.263,00 |
| 07.08.2024 | 100,54 | 101,06 | 95,52 | 95,79 | -2,91% | 168.021,00 |
| 06.08.2024 | 97,67 | 100,47 | 96,59 | 98,66 | 1,02% | 198.847,00 |
| 05.08.2024 | 95,16 | 100,12 | 93,82 | 97,66 | -3,92% | 236.466,00 |
| 02.08.2024 | 102,02 | 104,37 | 100,97 | 101,64 | -5,42% | 275.135,00 |
| 01.08.2024 | 114,49 | 115,95 | 106,34 | 107,46 | -7,66% | 292.280,00 |
| 31.07.2024 | 114,42 | 118,82 | 111,67 | 116,37 | 7,40% | 547.275,00 |
| 30.07.2024 | 110,61 | 110,63 | 106,91 | 108,35 | -1,63% | 287.420,00 |
| 29.07.2024 | 111,02 | 112,57 | 109,15 | 110,14 | 0,12% | 146.834,00 |
| 26.07.2024 | 111,40 | 112,67 | 108,86 | 110,01 | 1,33% | 210.144,00 |
| 25.07.2024 | 110,22 | 111,16 | 107,39 | 108,57 | -1,22% | 180.427,00 |
| 24.07.2024 | 112,32 | 113,97 | 109,57 | 109,91 | -3,07% | 102.342,00 |
| 23.07.2024 | 112,17 | 114,57 | 112,17 | 113,39 | 0,32% | 119.465,00 |
| 22.07.2024 | 110,07 | 113,22 | 108,87 | 113,03 | 4,07% | 210.653,00 |
| 19.07.2024 | 112,38 | 112,39 | 108,51 | 108,61 | -3,07% | 147.054,00 |
| 18.07.2024 | 114,13 | 116,33 | 110,88 | 112,05 | -2,31% | 145.329,00 |
| 17.07.2024 | 117,55 | 118,59 | 114,54 | 114,70 | -4,11% | 269.938,00 |
| 16.07.2024 | 116,27 | 119,75 | 116,27 | 119,61 | 4,00% | 206.808,00 |
| 15.07.2024 | 113,24 | 116,78 | 113,22 | 115,01 | 1,00% | 146.202,00 |
| 12.07.2024 | 115,01 | 116,48 | 113,76 | 113,87 | -0,11% | 143.660,00 |
| 11.07.2024 | 113,95 | 115,21 | 112,00 | 113,99 | 2,62% | 151.170,00 |
| 10.07.2024 | 107,64 | 111,18 | 107,64 | 111,08 | 3,69% | 185.860,00 |
| 09.07.2024 | 108,96 | 109,25 | 106,80 | 107,13 | -1,50% | 140.725,00 |
| 08.07.2024 | 107,66 | 109,10 | 107,41 | 108,77 | 2,17% | 130.398,00 |
| 05.07.2024 | 107,17 | 107,17 | 105,65 | 106,45 | -0,47% | 108.998,00 |