Archer Aviation Inc Class A ACHR
NYSE · Vereinigte Staaten · Elektronische Technologie
$4,96-0,01 (-0,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,97 | 0,00 % | $4,96 | $5,00 | $4,92 | 2,88M |
| 2026-09-30 | $4,97 | -1,78 % | $5,11 | $5,25 | $4,97 | 23,46M |
| 2026-09-29 | $5,06 | -2,69 % | $5,27 | $5,29 | $5,02 | 19,15M |
| 2026-09-28 | $5,20 | -7,31 % | $5,51 | $5,53 | $5,18 | 17,58M |
| 2026-09-25 | $5,61 | -1,75 % | $5,73 | $5,80 | $5,61 | 26,92M |
| 2026-09-24 | $5,71 | 0,00 % | $5,64 | $5,74 | $5,47 | 28,73M |
| 2026-09-23 | $5,71 | +0,35 % | $5,66 | $5,74 | $5,54 | 19,34M |
| 2026-09-22 | $5,69 | +4,79 % | $5,60 | $5,71 | $5,46 | 20,47M |
| 2026-09-21 | $5,43 | +3,23 % | $5,37 | $5,51 | $5,28 | 22,21M |
| 2026-09-18 | $5,26 | -2,59 % | $5,51 | $5,60 | $5,24 | 46,91M |
| 2026-09-17 | $5,40 | +3,45 % | $5,32 | $5,46 | $5,28 | 25,69M |
| 2026-09-16 | $5,22 | -4,57 % | $5,49 | $5,51 | $5,12 | 28,03M |
| 2026-09-15 | $5,47 | -0,73 % | $5,47 | $5,55 | $5,29 | 24,71M |
| 2026-09-14 | $5,51 | -1,25 % | $5,41 | $5,61 | $5,38 | 29,87M |
| 2026-09-11 | $5,58 | +2,39 % | $5,49 | $5,65 | $5,47 | 19,93M |
| 2026-09-10 | $5,45 | -0,91 % | $5,41 | $5,68 | $5,35 | 23,67M |
| 2026-09-09 | $5,50 | -5,66 % | $5,75 | $5,79 | $5,50 | 22,41M |
| 2026-09-08 | $5,83 | +2,10 % | $5,70 | $5,89 | $5,67 | 22,60M |
| 2026-09-04 | $5,71 | -0,87 % | $5,73 | $5,79 | $5,60 | 15,65M |
| 2026-09-03 | $5,76 | +1,95 % | $5,80 | $5,96 | $5,70 | 16,94M |
| 2026-09-02 | $5,65 | +1,62 % | $5,56 | $5,69 | $5,51 | 15,06M |
| 2026-09-01 | $5,56 | -3,81 % | $5,63 | $5,66 | $5,48 | 20,22M |
| 2026-08-31 | $5,78 | +0,52 % | $5,70 | $5,93 | $5,69 | 28,54M |
| 2026-08-28 | $5,75 | -3,04 % | $5,88 | $5,93 | $5,68 | 23,28M |
| 2026-08-27 | $5,93 | +0,51 % | $5,95 | $6,03 | $5,88 | 22,87M |
| 2026-08-26 | $5,90 | -1,01 % | $5,91 | $6,14 | $5,86 | 20,80M |
| 2026-08-25 | $5,96 | -1,81 % | $6,13 | $6,15 | $5,88 | 26,77M |
| 2026-08-24 | $6,07 | -3,65 % | $6,21 | $6,32 | $6,00 | 32,54M |
| 2026-08-21 | $6,30 | +3,45 % | $6,14 | $6,53 | $6,10 | 32,87M |
| 2026-08-20 | $6,09 | -5,58 % | $6,31 | $6,35 | $5,99 | 33,40M |
| 2026-08-19 | $6,45 | +2,06 % | $6,30 | $6,47 | $6,17 | 26,61M |
| 2026-08-18 | $6,32 | -1,10 % | $6,17 | $6,42 | $6,13 | 31,86M |
| 2026-08-17 | $6,39 | -3,47 % | $6,48 | $6,54 | $6,32 | 30,28M |
| 2026-08-14 | $6,62 | -5,02 % | $6,92 | $7,29 | $6,49 | 44,06M |
| 2026-08-13 | $6,97 | +10,81 % | $6,21 | $7,07 | $6,19 | 61,65M |
| 2026-08-12 | $6,29 | -7,36 % | $6,85 | $6,91 | $6,16 | 52,34M |
| 2026-08-11 | $6,79 | +8,47 % | $6,23 | $7,08 | $6,13 | 90,13M |
| 2026-08-10 | $6,26 | +11,99 % | $6,41 | $6,87 | $5,93 | 128,44M |
| 2026-08-07 | $5,59 | +6,88 % | $5,36 | $5,60 | $5,30 | 34,09M |
| 2026-08-06 | $5,23 | +0,58 % | $5,17 | $5,36 | $5,08 | 26,11M |
| 2026-08-05 | $5,20 | -2,07 % | $5,30 | $5,35 | $5,13 | 23,68M |
| 2026-08-04 | $5,31 | +9,71 % | $4,94 | $5,36 | $4,91 | 29,40M |
| 2026-08-03 | $4,84 | +4,31 % | $4,67 | $4,92 | $4,60 | 30,67M |
| 2026-07-31 | $4,64 | -2,11 % | $4,78 | $4,85 | $4,57 | 29,86M |
| 2026-07-30 | $4,74 | +5,80 % | $4,58 | $4,77 | $4,52 | 31,57M |
| 2026-07-29 | $4,48 | -7,05 % | $4,80 | $4,83 | $4,47 | 25,98M |
| 2026-07-28 | $4,82 | -2,63 % | $4,81 | $4,91 | $4,66 | 23,15M |
| 2026-07-27 | $4,95 | +3,77 % | $4,80 | $4,99 | $4,77 | 30,07M |
| 2026-07-24 | $4,77 | -6,65 % | $5,16 | $5,17 | $4,74 | 35,22M |
| 2026-07-23 | $5,11 | -1,35 % | $5,10 | $5,33 | $5,04 | 30,47M |
| 2026-07-22 | $5,18 | -1,89 % | $5,31 | $5,41 | $5,08 | 37,00M |
| 2026-07-21 | $5,28 | -0,56 % | $5,32 | $5,60 | $5,22 | 52,28M |
| 2026-07-20 | $5,31 | +19,59 % | $4,63 | $5,43 | $4,60 | 99,25M |
| 2026-07-17 | $4,44 | -1,11 % | $4,34 | $4,59 | $4,30 | 25,38M |
| 2026-07-16 | $4,49 | -6,07 % | $4,74 | $4,75 | $4,45 | 25,50M |
| 2026-07-15 | $4,78 | -1,44 % | $4,90 | $5,06 | $4,71 | 23,05M |
| 2026-07-14 | $4,85 | +6,59 % | $4,61 | $4,88 | $4,55 | 28,42M |
| 2026-07-13 | $4,55 | -3,81 % | $4,67 | $4,74 | $4,51 | 25,85M |
| 2026-07-10 | $4,73 | -2,47 % | $4,89 | $4,93 | $4,69 | 23,82M |
| 2026-07-09 | $4,85 | +0,21 % | $4,84 | $4,94 | $4,76 | 17,91M |
| 2026-07-08 | $4,84 | -1,83 % | $4,85 | $4,97 | $4,81 | 19,25M |
| 2026-07-07 | $4,93 | -8,19 % | $5,30 | $5,35 | $4,83 | 29,52M |
| 2026-07-06 | $5,37 | +7,83 % | $5,00 | $5,46 | $4,97 | 36,94M |
| 2026-07-02 | $4,98 | +1,22 % | $5,02 | $5,19 | $4,84 | 28,99M |
| 2026-07-01 | $4,92 | +4,02 % | $4,79 | $5,07 | $4,76 | 41,81M |
| 2026-06-30 | $4,73 | +1,07 % | $4,68 | $4,86 | $4,64 | 33,34M |
| 2026-06-29 | $4,68 | -3,90 % | $4,90 | $5,03 | $4,61 | 34,90M |
| 2026-06-26 | $4,87 | +1,67 % | $4,71 | $5,08 | $4,71 | 53,57M |
| 2026-06-25 | $4,79 | -5,15 % | $5,10 | $5,13 | $4,74 | 39,67M |
| 2026-06-24 | $5,05 | -3,81 % | $5,21 | $5,22 | $5,00 | 40,89M |
| 2026-06-23 | $5,25 | -3,31 % | $5,23 | $5,51 | $5,23 | 38,51M |
| 2026-06-22 | $5,43 | -2,51 % | $5,49 | $5,64 | $5,39 | 34,25M |
| 2026-06-18 | $5,57 | +3,92 % | $5,45 | $5,59 | $5,24 | 40,99M |
| 2026-06-17 | $5,36 | -1,47 % | $5,38 | $5,72 | $5,32 | 47,48M |
| 2026-06-16 | $5,44 | -1,98 % | $5,50 | $5,58 | $5,23 | 59,51M |
| 2026-06-15 | $5,55 | +9,25 % | $5,33 | $5,62 | $5,32 | 57,34M |
| 2026-06-12 | $5,08 | -4,15 % | $5,30 | $5,36 | $5,00 | 29,96M |
| 2026-06-11 | $5,30 | +4,95 % | $5,03 | $5,32 | $4,93 | 42,63M |
| 2026-06-10 | $5,05 | -5,08 % | $5,27 | $5,36 | $5,04 | 36,82M |
| 2026-06-09 | $5,32 | -7,16 % | $5,77 | $5,88 | $5,20 | 56,98M |
| 2026-06-08 | $5,73 | +3,43 % | $5,66 | $5,90 | $5,58 | 39,27M |
| 2026-06-05 | $5,54 | -13,17 % | $6,25 | $6,31 | $5,38 | 54,26M |
| 2026-06-04 | $6,38 | -2,30 % | $6,55 | $6,62 | $6,35 | 57,26M |
| 2026-06-03 | $6,53 | -3,12 % | $6,60 | $6,64 | $6,27 | 51,68M |
| 2026-06-02 | $6,74 | -1,46 % | $6,80 | $6,90 | $6,62 | 48,60M |
| 2026-06-01 | $6,84 | +0,44 % | $6,65 | $6,93 | $6,52 | 62,99M |
| 2026-05-29 | $6,81 | 0,00 % | $6,71 | $6,83 | $6,39 | 56,89M |
| 2026-05-28 | $6,81 | +3,97 % | $6,45 | $7,09 | $6,41 | 58,48M |
| 2026-05-27 | $6,55 | +0,61 % | $6,51 | $6,62 | $6,31 | 58,17M |
| 2026-05-26 | $6,51 | +2,36 % | $6,55 | $6,77 | $6,39 | 75,15M |