90,950$
-1,60%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 91,76 | 93,36 | 90,71 | 90,81 | -1,75% | 198.089,00 |
| 17.04.2024 | 95,47 | 95,79 | 92,36 | 92,43 | -2,68% | 195.787,00 |
| 16.04.2024 | 93,90 | 95,48 | 93,49 | 94,98 | 0,14% | 100.694,00 |
| 15.04.2024 | 96,46 | 97,40 | 94,13 | 94,85 | -1,73% | 117.688,00 |
| 12.04.2024 | 98,10 | 99,98 | 95,72 | 96,52 | -3,17% | 125.369,00 |
| 11.04.2024 | 96,87 | 99,76 | 96,20 | 99,68 | 3,39% | 155.892,00 |
| 10.04.2024 | 97,09 | 98,79 | 95,92 | 96,41 | -4,34% | 156.316,00 |
| 09.04.2024 | 99,68 | 100,87 | 98,03 | 100,78 | 1,76% | 103.529,00 |
| 08.04.2024 | 98,58 | 100,04 | 98,31 | 99,04 | 1,10% | 144.036,00 |
| 05.04.2024 | 97,38 | 98,34 | 96,28 | 97,96 | 0,61% | 185.253,00 |
| 04.04.2024 | 100,82 | 101,96 | 97,02 | 97,37 | -1,79% | 233.121,00 |
| 03.04.2024 | 96,67 | 100,26 | 96,56 | 99,14 | 1,03% | 97.851,00 |
| 02.04.2024 | 99,18 | 99,56 | 96,93 | 98,13 | -3,17% | 180.239,00 |
| 01.04.2024 | 101,91 | 102,49 | 100,47 | 101,34 | -0,63% | 194.715,00 |
| 28.03.2024 | 102,02 | 102,68 | 101,06 | 101,98 | -0,04% | 210.086,00 |
| 27.03.2024 | 99,32 | 102,67 | 98,70 | 102,02 | 3,47% | 276.876,00 |
| 26.03.2024 | 98,27 | 99,00 | 97,65 | 98,60 | 1,18% | 218.870,00 |
| 25.03.2024 | 96,73 | 97,99 | 96,31 | 97,45 | 0,27% | 110.067,00 |
| 22.03.2024 | 97,95 | 97,95 | 96,59 | 97,19 | -0,77% | 103.394,00 |
| 21.03.2024 | 96,96 | 99,40 | 96,96 | 97,94 | 2,20% | 168.367,00 |
| 20.03.2024 | 94,29 | 97,00 | 93,77 | 95,83 | 1,12% | 146.581,00 |
| 19.03.2024 | 94,63 | 95,77 | 94,18 | 94,77 | -0,62% | 146.213,00 |
| 18.03.2024 | 96,30 | 97,40 | 95,27 | 95,36 | -0,41% | 131.419,00 |
| 15.03.2024 | 95,86 | 97,11 | 95,56 | 95,75 | -1,03% | 1.138.691,00 |
| 14.03.2024 | 97,43 | 99,33 | 95,52 | 96,75 | -1,41% | 185.419,00 |
| 13.03.2024 | 99,50 | 100,24 | 97,92 | 98,13 | -2,21% | 182.315,00 |
| 12.03.2024 | 100,43 | 100,81 | 99,43 | 100,35 | -0,08% | 155.760,00 |
| 11.03.2024 | 102,36 | 103,23 | 100,31 | 100,43 | -3,02% | 228.856,00 |
| 08.03.2024 | 106,75 | 107,17 | 103,37 | 103,56 | -2,04% | 142.826,00 |
| 07.03.2024 | 103,24 | 106,70 | 103,24 | 105,72 | 3,23% | 196.271,00 |
| 06.03.2024 | 101,33 | 104,14 | 101,33 | 102,41 | 1,77% | 148.220,00 |
| 05.03.2024 | 101,31 | 102,26 | 99,87 | 100,63 | -2,23% | 86.581,00 |
| 04.03.2024 | 103,62 | 103,62 | 101,54 | 102,92 | -0,61% | 267.203,00 |
| 01.03.2024 | 101,35 | 104,24 | 100,41 | 103,55 | 2,32% | 230.287,00 |
| 29.02.2024 | 99,91 | 101,45 | 98,37 | 101,20 | 3,15% | 260.067,00 |
| 28.02.2024 | 97,35 | 98,95 | 97,06 | 98,11 | -0,73% | 107.064,00 |
| 27.02.2024 | 99,71 | 99,90 | 97,54 | 98,83 | 0,10% | 426.872,00 |
| 26.02.2024 | 99,76 | 99,91 | 98,64 | 98,73 | -0,66% | 162.287,00 |
| 23.02.2024 | 99,83 | 99,98 | 97,65 | 99,39 | -0,37% | 219.338,00 |
| 22.02.2024 | 99,72 | 100,75 | 99,30 | 99,76 | 0,86% | 226.846,00 |
| 21.02.2024 | 98,25 | 99,20 | 96,27 | 98,91 | -0,74% | 389.690,00 |
| 20.02.2024 | 101,70 | 101,70 | 99,50 | 99,65 | -3,67% | 217.575,00 |
| 16.02.2024 | 103,21 | 104,52 | 101,96 | 103,45 | -0,25% | 193.799,00 |
| 15.02.2024 | 103,43 | 105,05 | 103,00 | 103,71 | 1,34% | 185.266,00 |
| 14.02.2024 | 101,89 | 102,73 | 100,30 | 102,34 | 2,37% | 217.109,00 |
| 13.02.2024 | 100,67 | 103,88 | 99,21 | 99,97 | -5,43% | 251.226,00 |
| 12.02.2024 | 104,52 | 106,20 | 102,62 | 105,71 | 0,90% | 226.196,00 |
| 09.02.2024 | 101,85 | 105,62 | 100,52 | 104,77 | 3,88% | 324.402,00 |
| 08.02.2024 | 100,47 | 102,48 | 99,65 | 100,86 | 0,40% | 301.788,00 |
| 07.02.2024 | 96,55 | 102,61 | 95,85 | 100,46 | -5,85% | 708.601,00 |
| 06.02.2024 | 104,50 | 106,71 | 104,25 | 106,71 | 1,51% | 321.458,00 |
| 05.02.2024 | 104,74 | 106,02 | 103,22 | 105,12 | -0,87% | 133.018,00 |
| 02.02.2024 | 104,41 | 107,37 | 104,39 | 106,04 | 0,11% | 156.359,00 |
| 01.02.2024 | 104,48 | 106,43 | 103,31 | 105,92 | 1,67% | 121.938,00 |
| 31.01.2024 | 106,61 | 107,62 | 103,95 | 104,18 | -2,91% | 279.756,00 |
| 30.01.2024 | 107,29 | 108,37 | 106,62 | 107,30 | -0,47% | 182.986,00 |
| 29.01.2024 | 104,82 | 107,86 | 103,82 | 107,81 | 2,65% | 122.376,00 |
| 26.01.2024 | 106,44 | 106,44 | 103,70 | 105,03 | -1,37% | 147.342,00 |
| 25.01.2024 | 109,61 | 109,98 | 105,55 | 106,49 | -0,94% | 130.839,00 |
| 24.01.2024 | 109,65 | 109,65 | 107,03 | 107,50 | -0,25% | 178.615,00 |
| 23.01.2024 | 109,05 | 109,52 | 107,27 | 107,77 | 0,16% | 157.669,00 |
| 22.01.2024 | 107,47 | 108,48 | 106,61 | 107,60 | 1,88% | 175.652,00 |
| 19.01.2024 | 103,85 | 105,90 | 101,98 | 105,61 | 2,79% | 301.074,00 |
| 18.01.2024 | 101,77 | 103,27 | 101,57 | 102,74 | 2,24% | 159.467,00 |
| 17.01.2024 | 100,50 | 101,35 | 98,54 | 100,49 | -2,04% | 157.407,00 |
| 16.01.2024 | 101,02 | 103,21 | 101,02 | 102,58 | 0,35% | 130.895,00 |
| 12.01.2024 | 103,69 | 104,17 | 101,66 | 102,22 | -0,29% | 110.317,00 |
| 11.01.2024 | 102,47 | 103,09 | 100,49 | 102,52 | -0,39% | 181.179,00 |
| 10.01.2024 | 102,44 | 103,08 | 101,00 | 102,92 | -0,11% | 84.384,00 |
| 09.01.2024 | 101,28 | 103,28 | 101,28 | 103,03 | -0,38% | 103.042,00 |
| 08.01.2024 | 100,87 | 103,57 | 100,16 | 103,42 | 2,53% | 113.496,00 |
| 05.01.2024 | 100,24 | 101,77 | 100,24 | 100,87 | -0,39% | 130.727,00 |
| 04.01.2024 | 102,04 | 102,04 | 100,42 | 101,27 | -0,76% | 171.404,00 |
| 03.01.2024 | 104,88 | 104,88 | 101,86 | 102,05 | -3,95% | 241.499,00 |
| 02.01.2024 | 107,44 | 107,66 | 105,29 | 106,25 | -2,45% | 269.684,00 |
| 29.12.2023 | 110,48 | 111,46 | 108,40 | 108,92 | -1,73% | 170.284,00 |
| 28.12.2023 | 111,92 | 112,40 | 110,48 | 110,84 | -1,20% | 110.229,00 |
| 27.12.2023 | 113,39 | 113,39 | 111,60 | 112,19 | -0,43% | 134.741,00 |
| 26.12.2023 | 111,33 | 113,29 | 110,20 | 112,68 | 1,75% | 105.198,00 |
| 22.12.2023 | 110,85 | 111,81 | 107,76 | 110,74 | 0,65% | 116.583,00 |
| 21.12.2023 | 109,41 | 110,52 | 108,01 | 110,03 | 1,85% | 159.053,00 |
| 20.12.2023 | 109,80 | 112,51 | 107,97 | 108,03 | -2,00% | 241.831,00 |
| 19.12.2023 | 110,00 | 111,24 | 109,92 | 110,24 | 1,04% | 144.768,00 |
| 18.12.2023 | 109,98 | 109,98 | 107,69 | 109,10 | -0,36% | 174.837,00 |
| 15.12.2023 | 111,38 | 111,64 | 108,57 | 109,49 | -1,47% | 782.261,00 |
| 14.12.2023 | 106,72 | 111,97 | 106,72 | 111,12 | 5,95% | 301.156,00 |
| 13.12.2023 | 99,73 | 105,39 | 97,12 | 104,88 | 5,02% | 456.806,00 |
| 12.12.2023 | 99,00 | 100,11 | 97,67 | 99,87 | 0,73% | 295.072,00 |
| 11.12.2023 | 96,75 | 99,42 | 96,69 | 99,15 | 2,94% | 185.513,00 |
| 08.12.2023 | 98,69 | 100,24 | 96,21 | 96,32 | -2,31% | 451.666,00 |
| 07.12.2023 | 95,76 | 98,67 | 95,30 | 98,60 | 3,16% | 171.796,00 |
| 06.12.2023 | 95,13 | 97,02 | 95,01 | 95,58 | 1,23% | 195.123,00 |
| 05.12.2023 | 95,46 | 95,46 | 93,70 | 94,42 | -1,73% | 165.999,00 |
| 04.12.2023 | 94,98 | 96,36 | 94,19 | 96,08 | 0,22% | 236.673,00 |
| 01.12.2023 | 94,32 | 96,62 | 93,90 | 95,87 | 0,86% | 207.387,00 |
| 30.11.2023 | 96,75 | 97,49 | 94,29 | 95,05 | -2,33% | 222.398,00 |
| 29.11.2023 | 98,29 | 100,39 | 97,26 | 97,32 | 0,33% | 211.540,00 |
| 28.11.2023 | 95,82 | 97,72 | 95,47 | 97,00 | 0,62% | 289.046,00 |
| 27.11.2023 | 95,79 | 96,95 | 95,39 | 96,40 | -0,02% | 192.596,00 |
| 24.11.2023 | 95,94 | 96,80 | 95,68 | 96,42 | -0,08% | 103.198,00 |