Holen Sie sich die Stockscreener-App
9.2872
1.09%
0.1172
Archer Aviation Inc-Aktien (ACHR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-05 | $9.40 | $9.06 | $0.34 | 6,513,636.0 | +1.25% |
| 2025-02-04 | $9.52 | $9.10 | $0.42 | 14,670,622.0 | -0.11% |
| 2025-02-03 | $9.29 | $8.65 | $0.645 | 23,151,334.0 | -2.86% |
| 2025-01-31 | $10.18 | $9.23 | $0.9499 | 30,767,219.0 | +1.94% |
| 2025-01-30 | $9.42 | $8.94 | $0.48 | 15,492,731.0 | +2.54% |
| 2025-01-29 | $9.44 | $8.85 | $0.585 | 14,576,036.0 | -1.31% |
| 2025-01-28 | $9.31 | $8.79 | $0.52 | 15,376,663.0 | +0.00% |
| 2025-01-27 | $9.72 | $8.90 | $0.82 | 24,681,426.0 | -8.12% |
| 2025-01-24 | $10.60 | $9.88 | $0.7198 | 33,952,116.0 | +0.81% |
| 2025-01-23 | $9.94 | $9.35 | $0.59 | 22,406,811.0 | +1.23% |
| 2025-01-22 | $10.18 | $9.40 | $0.78 | 28,818,984.0 | +0.72% |
| 2025-01-21 | $9.93 | $8.82 | $1.11 | 32,487,775.0 | +9.98% |
| 2025-01-17 | $9.45 | $8.78 | $0.67 | 27,339,232.0 | -2.97% |
| 2025-01-16 | $9.61 | $8.63 | $0.98 | 25,936,327.0 | +3.41% |
| 2025-01-15 | $9.07 | $8.57 | $0.4949 | 26,017,577.0 | +6.93% |
| 2025-01-14 | $8.90 | $8.00 | $0.8989 | 26,472,959.0 | -0.12% |
| 2025-01-13 | $8.68 | $8.06 | $0.6196 | 25,201,838.0 | -8.25% |
| 2025-01-10 | $10.05 | $8.94 | $1.11 | 37,538,806.0 | -14.41% |
| 2025-01-08 | $11.17 | $10.06 | $1.11 | 29,441,498.0 | -5.92% |
| 2025-01-07 | $12.47 | $10.93 | $1.54 | 36,968,656.0 | -2.71% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $9.52 | $8.65 | $0.87 | 44,335,592.0 | -1.75% |
| 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% |
0.56%
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):