Holen Sie sich die Stockscreener-App
6.725
1.62%
-0.145
Archer Aviation Inc-Aktien (ACHR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $7.03 | $6.56 | $0.47 | 14,590,219.0 | -2.13% |
| 2025-11-20 | $7.88 | $6.86 | $1.02 | 70,438,054.0 | -8.03% |
| 2025-11-19 | $7.82 | $7.37 | $0.455 | 62,043,268.0 | -1.84% |
| 2025-11-18 | $7.77 | $7.25 | $0.52 | 57,611,900.0 | +2.56% |
| 2025-11-17 | $7.88 | $7.24 | $0.64 | 66,365,444.0 | -5.84% |
| 2025-11-14 | $8.23 | $7.62 | $0.61 | 76,773,855.0 | -1.01% |
| 2025-11-13 | $8.49 | $7.81 | $0.685 | 89,952,881.0 | -7.98% |
| 2025-11-12 | $9.11 | $8.30 | $0.805 | 95,160,552.0 | -3.24% |
| 2025-11-11 | $9.00 | $8.19 | $0.81 | 120,948,994.0 | +5.80% |
| 2025-11-10 | $8.63 | $8.28 | $0.35 | 69,024,805.0 | +3.30% |
| 2025-11-07 | $8.21 | $7.20 | $1.01 | 153,329,817.0 | -7.88% |
| 2025-11-06 | $9.50 | $8.85 | $0.6499 | 56,702,034.0 | -7.21% |
| 2025-11-05 | $9.85 | $9.43 | $0.42 | 63,211,927.0 | +0.10% |
| 2025-11-04 | $10.20 | $9.54 | $0.655 | 69,466,488.0 | -8.25% |
| 2025-11-03 | $11.09 | $10.10 | $0.99 | 73,668,039.0 | -7.13% |
| 2025-10-31 | $11.46 | $10.76 | $0.70 | 73,267,633.0 | +2.37% |
| 2025-10-30 | $11.13 | $10.78 | $0.35 | 39,808,753.0 | -1.97% |
| 2025-10-29 | $11.49 | $10.86 | $0.6298 | 51,519,501.0 | +0.36% |
| 2025-10-28 | $11.60 | $11.03 | $0.565 | 49,672,178.0 | -1.76% |
| 2025-10-27 | $11.72 | $11.29 | $0.43 | 41,422,698.0 | +0.44% |
| 2025-10-24 | $11.48 | $11.04 | $0.44 | 40,099,284.0 | +3.48% |
| 2025-10-23 | $11.08 | $10.65 | $0.43 | 40,852,555.0 | +0.46% |
| 2025-10-22 | $11.39 | $10.38 | $1.01 | 64,514,736.0 | -4.82% |
Archer Aviation Inc-Aktien (ACHR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Archer Aviation Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ACHR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Archer Aviation Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Archer Aviation Inc-Aktien (ACHR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $11.09 | $6.56 | $4.53 | 1,139,288,277.0 | -40.08% |
| 2025-10 | $14.62 | $9.47 | $5.15 | 1,580,114,912.0 | +17.12% |
| 2025-09 | $10.33 | $8.16 | $2.17 | 721,499,465.0 | +7.04% |
| 2025-08 | $10.63 | $8.86 | $1.77 | 581,923,603.0 | -10.77% |
| 2025-07 | $13.73 | $9.76 | $3.97 | 853,163,410.0 | -7.56% |
| 2025-06 | $12.52 | $9.24 | $3.28 | 879,735,970.0 | +7.53% |
| 2025-05 | $13.92 | $8.16 | $5.76 | 717,134,168.0 | +21.13% |
| 2025-04 | $9.00 | $5.48 | $3.52 | 450,663,295.0 | +17.16% |
| 2025-03 | $9.40 | $6.59 | $2.81 | 478,986,545.0 | -19.93% |
| 2025-02 | $11.84 | $6.64 | $5.20 | 696,292,290.0 | -6.03% |
| 2025-01 | $12.47 | $8.00 | $4.47 | 589,827,936.0 | -3.08% |
Archer Aviation Inc-Aktien (ACHR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.69 | $6.26 | $5.43 | 1,049,699,342.0 | +5.12% |
| 2024-11 | $9.84 | $3.14 | $6.70 | 671,590,372.0 | +203.81% |
| 2024-10 | $3.49 | $2.85 | $0.64 | 280,740,824.0 | +3.96% |
| 2024-09 | $3.55 | $2.82 | $0.7294 | 222,700,835.0 | -10.88% |
| 2024-08 | $4.20 | $3.35 | $0.85 | 192,061,624.0 | -18.47% |
| 2024-07 | $5.46 | $3.37 | $2.09 | 214,364,055.0 | +18.47% |
| 2024-06 | $4.03 | $3.04 | $0.99 | 163,821,686.0 | +7.65% |
| 2024-05 | $4.19 | $3.00 | $1.19 | 111,649,288.0 | -15.72% |
| 2024-04 | $4.71 | $3.61 | $1.10 | 80,222,922.0 | -16.02% |
| 2024-03 | $5.55 | $4.00 | $1.55 | 149,431,588.0 | -4.35% |
| 2024-02 | $5.68 | $4.59 | $1.09 | 103,690,138.0 | +0.00% |
| 2024-01 | $6.05 | $4.82 | $1.23 | 83,186,172.0 | -21.34% |
Archer Aviation Inc-Aktien (ACHR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.01 | $5.85 | $1.17 | 104,715,440.0 | +2.68% |
| 2023-11 | $6.65 | $4.58 | $2.07 | 116,848,034.0 | +25.89% |
| 2023-10 | $5.61 | $4.39 | $1.22 | 89,422,555.0 | -6.13% |
| 2023-09 | $7.12 | $4.75 | $2.37 | 162,732,354.0 | -27.40% |
| 2023-08 | $7.49 | $5.25 | $2.24 | 295,535,218.0 | +3.57% |
| 2023-07 | $6.87 | $4.12 | $2.75 | 149,714,072.0 | +63.35% |
| 2023-06 | $4.88 | $2.79 | $2.09 | 111,684,392.0 | +38.26% |
| 2023-05 | $3.39 | $1.91 | $1.48 | 53,293,104.0 | +50.51% |
| 2023-04 | $2.90 | $1.77 | $1.12 | 30,196,744.0 | -30.77% |
| 2023-03 | $3.24 | $2.39 | $0.85 | 42,702,301.0 | -3.05% |
| 2023-02 | $3.34 | $2.57 | $0.77 | 32,432,066.0 | +1.72% |
| 2023-01 | $3.21 | $1.85 | $1.36 | 44,989,980.0 | +55.08% |
0.41%
1.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):