AEVEX Corp. Class A AVEX
NYSE · Vereinigte Staaten · Elektronische Technologie
$14,13-1,01 (-6,67 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,13 | -6,67 % | $15,10 | $15,14 | $14,02 | 2,31M |
| 2026-09-30 | $15,14 | -0,33 % | $15,40 | $16,02 | $15,02 | 1,52M |
| 2026-09-29 | $15,19 | -1,30 % | $15,59 | $15,80 | $15,17 | 1,74M |
| 2026-09-28 | $15,39 | -4,23 % | $15,87 | $15,96 | $15,35 | 1,11M |
| 2026-09-25 | $16,07 | -3,66 % | $16,50 | $16,89 | $16,06 | 989,50K |
| 2026-09-24 | $16,68 | +1,46 % | $16,16 | $17,15 | $15,93 | 1,05M |
| 2026-09-23 | $16,44 | +3,40 % | $16,01 | $16,74 | $15,90 | 1,04M |
| 2026-09-22 | $15,90 | -3,69 % | $16,66 | $16,74 | $15,40 | 1,27M |
| 2026-09-21 | $16,51 | +1,91 % | $16,35 | $16,84 | $16,35 | 940,90K |
| 2026-09-18 | $16,20 | -2,88 % | $16,75 | $16,95 | $15,87 | 2,20M |
| 2026-09-17 | $16,68 | +3,15 % | $16,66 | $17,24 | $16,51 | 809,40K |
| 2026-09-16 | $16,17 | +0,25 % | $16,80 | $16,97 | $15,83 | 963,10K |
| 2026-09-15 | $16,13 | -0,80 % | $16,30 | $16,38 | $15,58 | 1,11M |
| 2026-09-14 | $16,26 | +1,12 % | $15,61 | $16,42 | $15,61 | 1,09M |
| 2026-09-11 | $16,08 | +1,07 % | $16,46 | $16,79 | $15,97 | 2,63M |
| 2026-09-10 | $15,91 | -2,81 % | $16,25 | $16,98 | $15,88 | 885,80K |
| 2026-09-09 | $16,37 | -4,32 % | $17,37 | $17,68 | $16,17 | 905,80K |
| 2026-09-08 | $17,11 | +3,89 % | $16,69 | $17,25 | $16,40 | 1,18M |
| 2026-09-04 | $16,47 | +0,92 % | $16,32 | $16,78 | $16,16 | 978,10K |
| 2026-09-03 | $16,32 | +3,68 % | $16,10 | $16,39 | $15,34 | 1,84M |
| 2026-09-02 | $15,74 | -6,81 % | $16,92 | $16,99 | $15,56 | 1,65M |
| 2026-09-01 | $16,89 | -4,03 % | $17,32 | $17,65 | $16,85 | 947,80K |
| 2026-08-31 | $17,60 | -0,85 % | $17,63 | $17,92 | $17,29 | 888,70K |
| 2026-08-28 | $17,75 | -5,38 % | $18,75 | $18,86 | $17,60 | 1,08M |
| 2026-08-27 | $18,76 | +2,29 % | $18,43 | $19,16 | $18,15 | 1,07M |
| 2026-08-26 | $18,34 | +5,10 % | $17,51 | $18,74 | $17,35 | 1,44M |
| 2026-08-25 | $17,45 | -3,06 % | $19,41 | $19,42 | $17,30 | 2,26M |
| 2026-08-24 | $18,00 | -1,69 % | $18,00 | $18,38 | $17,70 | 1,12M |
| 2026-08-21 | $18,31 | +1,27 % | $18,63 | $18,90 | $18,07 | 1,07M |
| 2026-08-20 | $18,08 | -4,34 % | $18,84 | $18,88 | $17,60 | 1,03M |
| 2026-08-19 | $18,90 | -5,07 % | $19,98 | $19,99 | $18,66 | 766,70K |
| 2026-08-18 | $19,91 | -1,53 % | $19,50 | $21,15 | $19,30 | 1,05M |
| 2026-08-17 | $20,22 | -6,13 % | $21,49 | $22,11 | $19,70 | 1,47M |
| 2026-08-14 | $21,54 | +3,11 % | $22,22 | $23,62 | $20,76 | 2,30M |
| 2026-08-13 | $20,89 | -8,18 % | $21,59 | $22,23 | $20,50 | 2,21M |
| 2026-08-12 | $22,75 | +2,71 % | $22,53 | $22,75 | $21,54 | 2,72M |
| 2026-08-11 | $22,15 | +1,79 % | $21,75 | $22,33 | $21,24 | 965,40K |
| 2026-08-10 | $21,76 | -1,85 % | $22,00 | $22,72 | $21,48 | 968,30K |
| 2026-08-07 | $22,17 | +3,16 % | $20,95 | $22,48 | $20,40 | 1,65M |
| 2026-08-06 | $21,49 | +9,09 % | $19,39 | $21,60 | $19,28 | 1,44M |
| 2026-08-05 | $19,70 | +1,65 % | $19,33 | $20,05 | $19,31 | 1,13M |
| 2026-08-04 | $19,38 | +8,57 % | $18,02 | $19,41 | $18,01 | 1,45M |
| 2026-08-03 | $17,85 | +7,34 % | $16,43 | $17,89 | $16,25 | 1,22M |
| 2026-07-31 | $16,63 | +4,53 % | $16,11 | $16,83 | $15,46 | 1,13M |
| 2026-07-30 | $15,91 | +10,79 % | $14,70 | $16,24 | $14,54 | 1,53M |
| 2026-07-29 | $14,36 | -5,59 % | $15,63 | $15,76 | $14,26 | 1,11M |
| 2026-07-28 | $15,21 | +0,66 % | $14,80 | $15,30 | $13,88 | 974,20K |
| 2026-07-27 | $15,11 | +5,74 % | $14,41 | $15,23 | $14,39 | 756,10K |
| 2026-07-24 | $14,29 | -5,55 % | $15,22 | $15,50 | $14,20 | 1,02M |
| 2026-07-23 | $15,13 | +2,02 % | $14,75 | $16,18 | $14,66 | 2,05M |
| 2026-07-22 | $14,83 | +0,54 % | $14,75 | $15,47 | $14,69 | 1,01M |
| 2026-07-21 | $14,75 | +10,74 % | $13,39 | $14,95 | $13,25 | 1,72M |
| 2026-07-20 | $13,32 | -8,14 % | $14,50 | $14,52 | $13,07 | 3,75M |
| 2026-07-17 | $14,50 | -8,34 % | $15,57 | $16,18 | $14,36 | 8,37M |
| 2026-07-16 | $15,82 | -11,07 % | $17,00 | $17,80 | $15,65 | 3,61M |
| 2026-07-15 | $17,79 | +7,10 % | $17,79 | $18,19 | $17,18 | 2,46M |
| 2026-07-14 | $16,61 | +4,40 % | $16,31 | $17,06 | $16,15 | 1,20M |
| 2026-07-13 | $15,91 | -3,34 % | $16,25 | $16,59 | $15,71 | 1,73M |
| 2026-07-10 | $16,46 | -0,48 % | $16,70 | $16,75 | $15,98 | 1,17M |
| 2026-07-09 | $16,54 | -4,67 % | $17,12 | $17,13 | $16,10 | 1,85M |
| 2026-07-08 | $17,35 | -0,40 % | $17,50 | $17,76 | $16,85 | 1,75M |
| 2026-07-07 | $17,42 | -11,12 % | $19,69 | $20,23 | $17,24 | 2,33M |
| 2026-07-06 | $19,60 | -5,27 % | $21,00 | $21,50 | $19,52 | 1,60M |
| 2026-07-02 | $20,69 | +5,40 % | $19,84 | $22,45 | $19,30 | 2,85M |
| 2026-07-01 | $19,63 | -6,03 % | $19,79 | $21,40 | $19,44 | 3,21M |
| 2026-06-30 | $20,89 | +16,44 % | $19,11 | $22,29 | $18,60 | 4,92M |
| 2026-06-29 | $17,94 | +4,30 % | $17,66 | $18,57 | $17,49 | 2,82M |
| 2026-06-26 | $17,20 | +11,47 % | $16,26 | $17,32 | $16,06 | 5,80M |
| 2026-06-25 | $15,43 | +0,59 % | $15,42 | $16,36 | $15,07 | 1,74M |
| 2026-06-24 | $15,34 | -14,49 % | $18,00 | $18,00 | $15,17 | 2,88M |
| 2026-06-23 | $17,94 | +2,63 % | $17,31 | $18,59 | $17,24 | 1,37M |
| 2026-06-22 | $17,48 | -4,48 % | $18,33 | $18,47 | $17,38 | 1,74M |
| 2026-06-18 | $18,30 | -7,67 % | $20,00 | $20,14 | $17,70 | 4,74M |
| 2026-06-17 | $19,82 | -0,15 % | $19,89 | $20,79 | $19,50 | 1,27M |
| 2026-06-16 | $19,85 | -8,48 % | $21,17 | $21,24 | $19,32 | 2,05M |
| 2026-06-15 | $21,69 | +5,50 % | $21,35 | $22,88 | $21,12 | 1,62M |
| 2026-06-12 | $20,56 | -4,19 % | $21,25 | $21,98 | $20,25 | 2,03M |
| 2026-06-11 | $21,46 | +5,45 % | $20,40 | $21,61 | $19,72 | 2,24M |
| 2026-06-10 | $20,35 | -8,33 % | $21,70 | $22,55 | $20,21 | 1,86M |
| 2026-06-09 | $22,20 | -3,52 % | $23,40 | $24,41 | $21,34 | 3,81M |
| 2026-06-08 | $23,01 | +0,61 % | $23,54 | $23,70 | $22,70 | 2,11M |
| 2026-06-05 | $22,87 | -7,07 % | $24,82 | $25,00 | $22,50 | 4,15M |
| 2026-06-04 | $24,61 | -11,03 % | $26,49 | $26,50 | $24,31 | 8,66M |
| 2026-06-03 | $27,66 | -14,73 % | $31,67 | $31,67 | $26,40 | 3,26M |
| 2026-06-02 | $32,44 | -15,98 % | $34,10 | $35,09 | $30,90 | 2,19M |
| 2026-06-01 | $38,61 | +0,36 % | $37,41 | $40,12 | $35,88 | 1,18M |
| 2026-05-29 | $38,47 | -4,97 % | $39,68 | $40,99 | $36,62 | 2,43M |
| 2026-05-28 | $40,48 | +31,13 % | $32,37 | $41,16 | $31,11 | 3,84M |
| 2026-05-27 | $30,87 | +6,85 % | $28,39 | $31,46 | $27,80 | 1,44M |
| 2026-05-26 | $28,89 | +7,72 % | $27,43 | $29,90 | $26,08 | 1,61M |