261,400€
6,04%
Echtzeit-Aktienkurs Advanced Energy Industries Inc.
Bid:
Ask:
Aktienkurse zur Advanced Energy Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 249,95 | 259,60 | 247,70 | 259,15 | 5,13% | - |
| 20.07.2026 | 251,50 | 254,60 | 243,80 | 246,50 | -0,76% | 2.335,00 |
| 17.07.2026 | 244,50 | 248,90 | 234,40 | 248,40 | -0,28% | 67,00 |
| 16.07.2026 | 258,60 | 258,60 | 249,10 | 249,10 | -5,03% | 17,00 |
| 15.07.2026 | 271,20 | 271,20 | 262,30 | 262,30 | -1,54% | 4,00 |
| 14.07.2026 | 266,40 | 266,40 | 266,40 | 266,40 | 0,60% | 3,00 |
| 13.07.2026 | 264,90 | 264,90 | 264,80 | 264,80 | -0,94% | 31,00 |
| 10.07.2026 | 267,00 | 273,40 | 266,20 | 267,30 | -3,33% | 296,00 |
| 09.07.2026 | 260,40 | 276,50 | 260,40 | 276,50 | 9,46% | 80,00 |
| 08.07.2026 | 248,40 | 252,60 | 241,00 | 252,60 | -0,75% | 130,00 |
| 07.07.2026 | 256,20 | 256,20 | 254,50 | 254,50 | -7,45% | 8,00 |
| 06.07.2026 | 280,70 | 280,70 | 275,00 | 275,00 | -1,86% | 49,00 |
| 03.07.2026 | 276,80 | 280,20 | 276,80 | 280,20 | 3,20% | 38,00 |
| 02.07.2026 | 310,10 | 310,10 | 270,50 | 271,50 | -13,04% | 111,00 |
| 01.07.2026 | 330,30 | 334,40 | 310,10 | 312,20 | -0,16% | 25,00 |
| 30.06.2026 | 309,60 | 312,70 | 309,60 | 312,70 | 0,45% | 2,00 |
| 29.06.2026 | 307,40 | 317,10 | 300,00 | 311,30 | 2,07% | 88,00 |
| 26.06.2026 | 324,70 | 324,70 | 305,00 | 305,00 | -6,87% | 73,00 |
| 25.06.2026 | 325,20 | 327,50 | 325,20 | 327,50 | 3,67% | 25,00 |
| 24.06.2026 | 329,20 | 329,20 | 315,00 | 315,90 | -2,05% | 68,00 |
| 23.06.2026 | 340,30 | 340,30 | 318,30 | 322,50 | -5,40% | 239,00 |
| 22.06.2026 | 321,70 | 340,90 | 321,70 | 340,90 | 6,20% | 2.824,00 |
| 19.06.2026 | 328,40 | 328,40 | 316,00 | 321,00 | -0,56% | 1.821,00 |
| 18.06.2026 | 323,00 | 323,00 | 319,60 | 322,80 | 5,22% | 9,00 |
| 17.06.2026 | 299,40 | 306,80 | 299,40 | 306,80 | 0,59% | 5,00 |
| 16.06.2026 | 315,40 | 315,40 | 305,00 | 305,00 | -2,74% | 1.019,00 |
| 15.06.2026 | 304,20 | 313,60 | 304,20 | 313,60 | 2,52% | 210,00 |
| 12.06.2026 | 292,10 | 305,90 | 292,10 | 305,90 | 5,74% | 6,00 |
| 11.06.2026 | 272,00 | 290,40 | 272,00 | 289,30 | 6,32% | 65,00 |
| 10.06.2026 | 272,10 | 272,10 | 272,10 | 272,10 | 1,53% | 1,00 |
| 09.06.2026 | 259,00 | 268,00 | 259,00 | 268,00 | 0,26% | 111,00 |
| 08.06.2026 | 251,30 | 271,10 | 251,30 | 267,30 | 3,81% | 102,00 |
| 05.06.2026 | 278,30 | 278,30 | 256,70 | 257,50 | -6,23% | 92,00 |
| 04.06.2026 | 270,40 | 274,60 | 270,30 | 274,60 | 3,39% | 468,00 |
| 03.06.2026 | 265,70 | 265,70 | 265,60 | 265,60 | -0,23% | 20,00 |
| 02.06.2026 | 249,60 | 266,60 | 249,60 | 266,20 | 4,97% | 47,00 |
| 01.06.2026 | 262,90 | 265,40 | 250,00 | 253,60 | -0,35% | 105,00 |
| 29.05.2026 | 275,80 | 275,80 | 254,50 | 254,50 | -8,12% | 1.087,00 |
| 28.05.2026 | 286,00 | 286,00 | 272,20 | 277,00 | -5,56% | 130,00 |
| 27.05.2026 | 293,30 | 293,30 | 293,30 | 293,30 | -0,14% | 15,00 |
| 26.05.2026 | 278,20 | 293,70 | 278,20 | 293,70 | 2,94% | 1.218,00 |
| 25.05.2026 | 276,10 | 285,30 | 276,10 | 285,30 | 2,85% | 22,00 |
| 21.05.2026 | 266,10 | 277,40 | 262,20 | 277,40 | 0,80% | 25,00 |
| 20.05.2026 | 275,20 | 275,20 | 275,20 | 275,20 | 7,29% | 4,00 |
| 19.05.2026 | 273,30 | 273,30 | 253,70 | 256,50 | -2,32% | 96,00 |
| 18.05.2026 | 281,50 | 281,50 | 262,60 | 262,60 | -9,60% | 57,00 |
| 15.05.2026 | 298,10 | 298,10 | 290,50 | 290,50 | -2,19% | 13,00 |
| 14.05.2026 | 285,50 | 297,00 | 285,50 | 297,00 | 2,03% | 86,00 |
| 13.05.2026 | 286,70 | 293,90 | 286,70 | 291,10 | 1,78% | 27,00 |
| 12.05.2026 | 301,90 | 301,90 | 277,60 | 286,00 | -4,98% | 1.513,00 |
| 11.05.2026 | 299,80 | 306,10 | 299,80 | 301,00 | -0,92% | 113,00 |
| 08.05.2026 | 303,80 | 303,80 | 303,80 | 303,80 | 2,15% | 10,00 |
| 07.05.2026 | 312,10 | 312,10 | 297,40 | 297,40 | -2,49% | 30,00 |
| 06.05.2026 | 294,60 | 305,00 | 294,60 | 305,00 | 5,50% | 150,00 |
| 05.05.2026 | 305,70 | 315,80 | 289,10 | 289,10 | -11,89% | 106,00 |
| 04.05.2026 | 340,00 | 344,00 | 326,00 | 328,10 | 7,61% | 91,00 |
| 29.04.2026 | 308,60 | 308,60 | 304,90 | 304,90 | -5,87% | 17,00 |
| 28.04.2026 | 323,90 | 323,90 | 323,90 | 323,90 | -4,14% | 22,00 |
| 27.04.2026 | 336,90 | 337,90 | 336,90 | 337,90 | 1,50% | 65,00 |
| 24.04.2026 | 332,70 | 333,80 | 332,60 | 332,90 | 5,05% | 55,00 |
| 23.04.2026 | 318,00 | 318,00 | 316,90 | 316,90 | -1,95% | 29,00 |
| 22.04.2026 | 322,20 | 325,20 | 322,20 | 323,20 | -2,18% | 36,00 |
| 21.04.2026 | 327,50 | 338,30 | 327,50 | 330,40 | 4,62% | 33,00 |
| 17.04.2026 | 318,40 | 320,80 | 315,80 | 315,80 | -0,13% | 24,00 |
| 16.04.2026 | 314,10 | 316,20 | 314,10 | 316,20 | 2,46% | 2,00 |
| 15.04.2026 | 331,20 | 331,20 | 308,60 | 308,60 | -5,16% | 73,00 |
| 14.04.2026 | 321,00 | 328,80 | 321,00 | 325,40 | 0,87% | 28,00 |
| 13.04.2026 | 320,50 | 322,70 | 319,40 | 322,60 | -1,32% | 77,00 |
| 10.04.2026 | 324,80 | 329,40 | 319,10 | 326,90 | 1,33% | 3.400,00 |
| 09.04.2026 | 321,30 | 322,60 | 321,30 | 322,60 | 2,51% | 18,00 |
| 08.04.2026 | 293,20 | 318,80 | 293,20 | 314,70 | 9,58% | 897,00 |
| 07.04.2026 | 291,70 | 291,70 | 286,70 | 287,20 | 1,13% | 1.149,00 |
| 02.04.2026 | 286,00 | 288,00 | 284,00 | 284,00 | -2,74% | 88,00 |
| 01.04.2026 | 282,00 | 292,00 | 282,00 | 292,00 | 7,35% | 59,00 |
| 31.03.2026 | 264,00 | 274,00 | 262,00 | 272,00 | -0,73% | 175,00 |
| 30.03.2026 | 274,00 | 274,00 | 274,00 | 274,00 | 3,79% | 13,00 |
| 27.03.2026 | 272,00 | 274,00 | 264,00 | 264,00 | -2,94% | 102,00 |
| 26.03.2026 | 298,00 | 298,00 | 272,00 | 272,00 | -8,72% | 45,00 |
| 25.03.2026 | 310,00 | 318,00 | 298,00 | 298,00 | -2,61% | 70,00 |
| 24.03.2026 | 306,00 | 306,00 | 306,00 | 306,00 | 6,99% | 2,00 |
| 23.03.2026 | 272,00 | 288,00 | 270,00 | 286,00 | 1,42% | 748,00 |
| 20.03.2026 | 284,00 | 284,00 | 282,00 | 282,00 | 1,44% | 78,00 |
| 19.03.2026 | 280,00 | 280,00 | 266,00 | 278,00 | -0,71% | 87,00 |
| 18.03.2026 | 276,00 | 280,00 | 276,00 | 280,00 | 3,70% | 44,00 |
| 17.03.2026 | 266,00 | 270,00 | 266,00 | 270,00 | -0,74% | 192,00 |
| 16.03.2026 | 268,00 | 272,00 | 266,00 | 272,00 | 3,03% | 152,00 |
| 13.03.2026 | 264,00 | 264,00 | 264,00 | 264,00 | -1,49% | 4,00 |
| 11.03.2026 | 270,00 | 270,00 | 268,00 | 268,00 | -2,19% | 58,00 |
| 10.03.2026 | 264,00 | 274,00 | 262,00 | 274,00 | 4,58% | 38,00 |
| 09.03.2026 | 248,00 | 262,00 | 242,00 | 262,00 | 1,55% | 133,00 |
| 06.03.2026 | 270,00 | 270,00 | 258,00 | 258,00 | -3,01% | 21,00 |
| 05.03.2026 | 282,00 | 282,00 | 266,00 | 266,00 | -6,34% | 14,00 |
| 04.03.2026 | 274,00 | 284,00 | 274,00 | 284,00 | 0,00% | 138,00 |
| 03.03.2026 | 288,00 | 288,00 | 272,00 | 284,00 | -2,74% | 131,00 |
| 02.03.2026 | 286,00 | 294,00 | 282,00 | 292,00 | 3,55% | 54,00 |
| 27.02.2026 | 288,00 | 288,00 | 276,00 | 282,00 | -1,40% | 152,00 |
| 26.02.2026 | 292,00 | 292,00 | 280,00 | 286,00 | -2,72% | 57,00 |
| 25.02.2026 | 294,00 | 294,00 | 288,00 | 294,00 | 3,52% | 104,00 |
| 24.02.2026 | 288,00 | 288,00 | 284,00 | 284,00 | 1,43% | 34,00 |
| 23.02.2026 | 280,00 | 280,00 | 280,00 | 280,00 | 0,00% | 28,00 |