Aebi Schmidt Holding AG AEBI
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$10,58-0,26 (-2,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,58 | -2,40 % | $10,88 | $10,90 | $10,55 | 412,10K |
| 2026-09-29 | $10,84 | +0,56 % | $10,79 | $10,91 | $10,65 | 386,50K |
| 2026-09-28 | $10,78 | -2,00 % | $10,90 | $10,93 | $10,59 | 505,90K |
| 2026-09-25 | $11,00 | -1,96 % | $11,22 | $11,59 | $10,61 | 779,90K |
| 2026-09-24 | $11,22 | -3,28 % | $11,61 | $11,90 | $10,89 | 509,60K |
| 2026-09-23 | $11,60 | -3,41 % | $11,96 | $12,00 | $11,58 | 301,80K |
| 2026-09-22 | $12,01 | -0,41 % | $12,28 | $12,32 | $11,99 | 391,80K |
| 2026-09-21 | $12,06 | +0,58 % | $12,09 | $12,14 | $11,89 | 157,00K |
| 2026-09-18 | $11,99 | +0,25 % | $11,95 | $12,07 | $11,85 | 301,10K |
| 2026-09-17 | $11,96 | -0,17 % | $12,19 | $12,34 | $11,93 | 122,10K |
| 2026-09-16 | $11,98 | -0,17 % | $12,09 | $12,24 | $11,76 | 181,40K |
| 2026-09-15 | $12,00 | -0,25 % | $12,03 | $12,15 | $11,78 | 213,20K |
| 2026-09-14 | $12,03 | -0,25 % | $11,91 | $12,09 | $11,72 | 320,80K |
| 2026-09-11 | $12,06 | +0,58 % | $12,18 | $12,76 | $11,95 | 194,80K |
| 2026-09-10 | $11,99 | -2,99 % | $12,17 | $12,28 | $11,91 | 278,40K |
| 2026-09-09 | $12,36 | -0,72 % | $12,32 | $12,69 | $12,00 | 250,20K |
| 2026-09-08 | $12,45 | -3,86 % | $12,97 | $13,03 | $12,42 | 294,10K |
| 2026-09-04 | $12,95 | +3,02 % | $12,48 | $12,97 | $12,48 | 198,50K |
| 2026-09-03 | $12,57 | -1,80 % | $12,98 | $13,00 | $12,38 | 295,50K |
| 2026-09-02 | $12,80 | +6,22 % | $12,16 | $12,86 | $12,03 | 492,00K |
| 2026-09-01 | $12,05 | -4,74 % | $12,48 | $12,48 | $11,94 | 417,50K |
| 2026-08-31 | $12,65 | +2,43 % | $12,34 | $12,75 | $12,27 | 482,80K |
| 2026-08-28 | $12,35 | 0,00 % | $12,47 | $13,04 | $12,27 | 548,50K |
| 2026-08-27 | $12,35 | 0,00 % | $12,32 | $12,48 | $12,03 | 1,22M |
| 2026-08-26 | $12,35 | -0,08 % | $12,42 | $12,50 | $11,99 | 321,30K |
| 2026-08-25 | $12,36 | +1,23 % | $12,33 | $12,78 | $11,95 | 640,10K |
| 2026-08-24 | $12,21 | -0,89 % | $12,39 | $12,40 | $12,05 | 233,70K |
| 2026-08-21 | $12,32 | +3,44 % | $12,02 | $12,36 | $11,64 | 165,40K |
| 2026-08-20 | $11,91 | -4,11 % | $12,40 | $12,41 | $11,75 | 314,60K |
| 2026-08-19 | $12,42 | +2,81 % | $12,20 | $12,78 | $12,18 | 488,90K |
| 2026-08-18 | $12,08 | -2,58 % | $12,29 | $12,45 | $11,97 | 239,50K |
| 2026-08-17 | $12,40 | -2,44 % | $12,72 | $13,09 | $12,38 | 250,60K |
| 2026-08-14 | $12,71 | -7,16 % | $13,82 | $14,10 | $12,35 | 1,22M |
| 2026-08-13 | $13,69 | +5,39 % | $13,65 | $14,95 | $13,48 | 1,52M |
| 2026-08-12 | $12,99 | +0,93 % | $13,06 | $13,10 | $12,68 | 541,20K |
| 2026-08-11 | $12,87 | +0,94 % | $12,71 | $12,91 | $12,57 | 341,60K |
| 2026-08-10 | $12,75 | -2,75 % | $13,02 | $13,15 | $12,72 | 181,00K |
| 2026-08-07 | $13,11 | +1,39 % | $12,80 | $13,26 | $12,80 | 251,10K |
| 2026-08-06 | $12,93 | -1,30 % | $13,05 | $13,49 | $12,87 | 216,80K |
| 2026-08-05 | $13,10 | -2,02 % | $13,37 | $13,48 | $12,76 | 231,80K |
| 2026-08-04 | $13,37 | +0,45 % | $13,49 | $13,63 | $13,18 | 237,40K |
| 2026-08-03 | $13,31 | +3,26 % | $13,12 | $13,41 | $13,02 | 258,80K |
| 2026-07-31 | $12,89 | -0,62 % | $13,05 | $13,25 | $12,54 | 232,10K |
| 2026-07-30 | $12,97 | -0,92 % | $13,29 | $13,32 | $12,71 | 292,90K |
| 2026-07-29 | $13,09 | -4,80 % | $13,61 | $13,61 | $12,75 | 382,50K |
| 2026-07-28 | $13,75 | +4,48 % | $13,17 | $13,83 | $13,06 | 323,70K |
| 2026-07-27 | $13,16 | +0,53 % | $13,28 | $13,38 | $12,90 | 164,40K |
| 2026-07-24 | $13,09 | -2,17 % | $13,50 | $13,51 | $12,81 | 320,50K |
| 2026-07-23 | $13,38 | +0,22 % | $13,20 | $13,68 | $13,12 | 320,10K |
| 2026-07-22 | $13,35 | +2,53 % | $13,10 | $13,57 | $13,07 | 377,30K |
| 2026-07-21 | $13,02 | +2,12 % | $12,76 | $13,15 | $12,56 | 360,50K |
| 2026-07-20 | $12,75 | -0,08 % | $12,79 | $12,80 | $12,46 | 534,40K |
| 2026-07-17 | $12,76 | -3,48 % | $12,85 | $13,03 | $12,51 | 353,10K |
| 2026-07-16 | $13,22 | +5,00 % | $12,59 | $13,37 | $12,59 | 320,60K |
| 2026-07-15 | $12,59 | +4,39 % | $12,15 | $12,70 | $12,12 | 389,30K |
| 2026-07-14 | $12,06 | +1,43 % | $11,94 | $12,29 | $11,59 | 358,40K |
| 2026-07-13 | $11,89 | +1,54 % | $11,58 | $12,23 | $11,58 | 258,30K |
| 2026-07-10 | $11,71 | +3,81 % | $11,28 | $12,02 | $11,28 | 249,40K |
| 2026-07-09 | $11,28 | -1,05 % | $11,44 | $11,49 | $11,10 | 252,20K |
| 2026-07-08 | $11,40 | -1,21 % | $11,43 | $12,01 | $11,25 | 308,00K |
| 2026-07-07 | $11,54 | -1,28 % | $11,65 | $11,65 | $11,17 | 314,60K |
| 2026-07-06 | $11,69 | -3,31 % | $12,10 | $12,48 | $11,64 | 222,60K |
| 2026-07-02 | $12,09 | -2,03 % | $12,49 | $13,00 | $11,88 | 279,80K |
| 2026-07-01 | $12,34 | -1,67 % | $12,55 | $12,94 | $12,25 | 172,80K |
| 2026-06-30 | $12,55 | -1,10 % | $12,65 | $13,02 | $12,35 | 254,90K |
| 2026-06-29 | $12,69 | -2,98 % | $13,08 | $13,28 | $12,51 | 404,30K |
| 2026-06-26 | $13,08 | -0,91 % | $13,10 | $13,50 | $12,96 | 1,03M |
| 2026-06-25 | $13,20 | +3,37 % | $12,91 | $13,25 | $12,86 | 208,60K |
| 2026-06-24 | $12,77 | +2,82 % | $12,42 | $13,01 | $12,28 | 271,10K |
| 2026-06-23 | $12,42 | -0,48 % | $12,46 | $12,73 | $12,27 | 170,70K |
| 2026-06-22 | $12,48 | +1,22 % | $12,27 | $12,72 | $12,27 | 254,90K |
| 2026-06-18 | $12,33 | +2,66 % | $12,21 | $12,44 | $12,11 | 355,50K |
| 2026-06-17 | $12,01 | -2,20 % | $12,30 | $12,53 | $11,77 | 191,30K |
| 2026-06-16 | $12,28 | +0,66 % | $12,27 | $12,37 | $11,90 | 138,30K |
| 2026-06-15 | $12,20 | -1,13 % | $12,61 | $12,80 | $12,14 | 110,20K |
| 2026-06-12 | $12,34 | +1,06 % | $12,28 | $12,70 | $12,05 | 162,00K |
| 2026-06-11 | $12,21 | +2,52 % | $12,01 | $12,29 | $11,80 | 210,60K |
| 2026-06-10 | $11,91 | -2,30 % | $12,19 | $12,42 | $11,89 | 153,40K |
| 2026-06-09 | $12,19 | +2,09 % | $12,04 | $12,42 | $11,80 | 159,10K |
| 2026-06-08 | $11,94 | +3,74 % | $11,60 | $12,10 | $11,57 | 222,70K |
| 2026-06-05 | $11,51 | -5,35 % | $12,12 | $12,14 | $11,43 | 108,10K |
| 2026-06-04 | $12,16 | +2,01 % | $12,02 | $12,28 | $11,97 | 164,90K |
| 2026-06-03 | $11,92 | -3,09 % | $12,14 | $12,28 | $11,81 | 153,00K |
| 2026-06-02 | $12,30 | -1,68 % | $12,44 | $12,57 | $12,16 | 145,50K |
| 2026-06-01 | $12,51 | +0,24 % | $12,44 | $12,60 | $12,10 | 228,90K |
| 2026-05-29 | $12,48 | -3,33 % | $12,87 | $12,95 | $12,39 | 276,90K |
| 2026-05-28 | $12,91 | +0,78 % | $12,73 | $12,94 | $12,54 | 185,20K |
| 2026-05-27 | $12,81 | +0,79 % | $12,71 | $12,99 | $12,01 | 153,00K |
| 2026-05-26 | $12,71 | +5,04 % | $12,32 | $12,90 | $12,29 | 259,70K |
| 2026-05-22 | $12,10 | +2,02 % | $12,04 | $12,14 | $11,79 | 191,60K |