Holen Sie sich die Stockscreener-App
6.51
2.36%
0.15
Handel nachbörslich:
6.50
-0.010
-0.15%
Archer Aviation Inc-Aktien (ACHR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $6.77 | $6.38 | $0.385 | 74,968,005.0 | +2.36% |
| 2026-05-22 | $6.43 | $6.14 | $0.285 | 79,190,475.0 | +3.92% |
| 2026-05-21 | $6.14 | $5.59 | $0.55 | 63,944,300.0 | +5.88% |
| 2026-05-20 | $6.04 | $5.74 | $0.30 | 46,874,198.0 | -2.20% |
| 2026-05-19 | $6.08 | $5.69 | $0.39 | 49,504,869.0 | -0.17% |
| 2026-05-18 | $6.20 | $5.82 | $0.38 | 57,903,504.0 | -2.15% |
| 2026-05-15 | $6.22 | $6.00 | $0.22 | 45,753,658.0 | -5.62% |
| 2026-05-14 | $6.56 | $6.11 | $0.4498 | 47,476,386.0 | -1.69% |
| 2026-05-13 | $6.75 | $6.23 | $0.52 | 44,636,149.0 | +2.03% |
| 2026-05-12 | $6.68 | $6.05 | $0.63 | 54,143,069.0 | -2.29% |
| 2026-05-11 | $6.75 | $6.24 | $0.51 | 65,536,016.0 | +0.93% |
| 2026-05-08 | $6.54 | $6.08 | $0.46 | 45,416,283.0 | +3.18% |
| 2026-05-07 | $6.50 | $6.15 | $0.35 | 59,561,101.0 | -2.03% |
| 2026-05-06 | $6.46 | $5.93 | $0.53 | 54,569,521.0 | +9.76% |
| 2026-05-05 | $5.86 | $5.57 | $0.295 | 52,342,613.0 | +1.21% |
| 2026-05-04 | $5.89 | $5.70 | $0.19 | 29,266,725.0 | -1.70% |
| 2026-05-01 | $5.92 | $5.61 | $0.305 | 31,233,800.0 | +2.26% |
| 2026-04-30 | $5.83 | $5.58 | $0.2549 | 27,049,156.0 | +2.50% |
| 2026-04-29 | $5.75 | $5.47 | $0.28 | 23,327,262.0 | -4.11% |
| 2026-04-28 | $5.91 | $5.75 | $0.16 | 18,339,020.0 | -1.02% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $6.77 | $5.57 | $1.20 | 977,288,677.0 | +13.41% |
| 2026-04 | $6.49 | $5.00 | $1.49 | 502,649,133.0 | +11.03% |
| 2026-03 | $7.55 | $4.80 | $2.75 | 645,924,108.0 | -27.39% |
| 2026-02 | $7.57 | $6.36 | $1.21 | 640,059,779.0 | -0.97% |
| 2026-01 | $9.29 | $7.11 | $2.18 | 884,071,108.0 | -4.39% |
Archer Aviation Inc-Aktien (ACHR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.06 | $7.38 | $1.68 | 716,487,555.0 | -3.08% |
| 2025-11 | $11.09 | $6.55 | $4.54 | 1,306,686,101.0 | -30.57% |
| 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% |
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):