Aebi Schmidt Holding

AEBI
🏛️ usa →
12.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.30 12.30 12.30 12.30 0.5K
09:31 12.33 12.33 12.33 12.33 0.5K
09:32 12.41 12.41 12.41 12.41 0.6K
09:38 12.35 12.35 12.35 12.35 0.1K
09:39 12.34 12.34 12.34 12.34 0.1K
09:40 12.34 12.40 12.34 12.40 3.9K
09:41 12.46 12.46 12.46 12.46 0.1K
09:42 12.45 12.45 12.45 12.45 0.2K
09:43 12.45 12.45 12.45 12.45 0.3K
09:46 12.45 12.45 12.45 12.45 0.2K
09:47 12.35 12.35 12.35 12.35 0.5K
09:48 12.39 12.39 12.39 12.39 0.4K
09:50 12.45 12.45 12.45 12.45 0.1K
09:51 12.43 12.44 12.43 12.44 0.6K
09:53 12.44 12.44 12.40 12.40 0.2K
09:54 12.42 12.42 12.42 12.42 0.3K
09:56 12.40 12.40 12.40 12.40 0.4K
09:58 12.44 12.44 12.43 12.44 2.3K
10:00 12.45 12.45 12.45 12.45 0.1K
10:01 12.46 12.46 12.41 12.41 1.6K
10:10 12.28 12.28 12.28 12.28 0.3K
10:11 12.25 12.25 12.22 12.22 2.1K
10:12 12.21 12.21 12.21 12.21 0.4K
10:14 12.25 12.25 12.21 12.21 0.7K
10:23 12.20 12.21 12.20 12.21 1.6K
10:25 12.20 12.20 12.20 12.20 0.5K
10:26 12.20 12.25 12.20 12.25 14.1K
10:27 12.25 12.25 12.24 12.24 1.6K
10:30 12.26 12.26 12.26 12.26 0.4K
10:33 12.25 12.25 12.25 12.25 0.9K
10:35 12.25 12.25 12.25 12.25 0.9K
10:36 12.25 12.25 12.24 12.25 0.7K
10:37 12.25 12.25 12.25 12.25 0.5K
10:38 12.27 12.27 12.27 12.27 1.2K
10:43 12.35 12.35 12.35 12.35 0.4K
10:45 12.30 12.30 12.30 12.30 0.5K
10:50 12.29 12.29 12.28 12.28 0.6K
10:51 12.29 12.29 12.29 12.29 0.5K
10:52 12.31 12.31 12.31 12.31 1.1K
10:53 12.29 12.29 12.29 12.29 0.1K
10:59 12.29 12.29 12.29 12.29 0.2K
11:01 12.35 12.37 12.32 12.32 2.2K
11:06 12.31 12.31 12.31 12.31 0.5K
11:08 12.36 12.36 12.36 12.36 0.5K
11:09 12.31 12.31 12.28 12.28 1.1K
11:10 12.28 12.28 12.28 12.28 0.1K
11:11 12.28 12.28 12.28 12.28 0.2K
11:18 12.31 12.37 12.31 12.37 1.1K
11:19 12.40 12.40 12.40 12.40 0.7K
11:23 12.41 12.41 12.41 12.41 0.6K
11:30 12.40 12.40 12.40 12.40 0.5K
11:31 12.39 12.39 12.39 12.39 0.9K
11:34 12.44 12.44 12.44 12.44 0.8K
11:44 12.43 12.43 12.43 12.43 0.3K
11:46 12.39 12.39 12.39 12.39 0.2K
11:51 12.39 12.39 12.39 12.39 1.6K
11:54 12.38 12.44 12.38 12.44 1.9K
12:01 12.38 12.38 12.38 12.38 0.7K
12:14 12.37 12.39 12.37 12.39 1.9K
12:15 12.43 12.43 12.43 12.43 0.3K
12:17 12.42 12.42 12.42 12.42 0.3K
12:25 12.45 12.45 12.45 12.45 0.5K
12:31 12.48 12.48 12.48 12.48 0.3K
12:33 12.45 12.45 12.45 12.45 0.7K
12:37 12.46 12.46 12.46 12.46 1.0K
12:44 12.45 12.45 12.45 12.45 1.8K
12:52 12.51 12.51 12.51 12.51 0.8K
12:53 12.46 12.46 12.46 12.46 0.9K
12:59 12.48 12.48 12.48 12.48 0.1K
13:00 12.48 12.48 12.48 12.48 0.7K
13:11 12.48 12.48 12.48 12.48 0.4K
13:12 12.48 12.48 12.48 12.48 0.9K
13:13 12.48 12.48 12.48 12.48 0.1K
13:14 12.48 12.48 12.48 12.48 0.9K
13:16 12.52 12.52 12.52 12.52 0.8K
13:18 12.56 12.56 12.56 12.56 0.2K
13:20 12.53 12.53 12.50 12.50 0.8K
13:31 12.57 12.57 12.57 12.57 0.1K
13:33 12.57 12.57 12.57 12.57 0.1K
13:35 12.54 12.59 12.54 12.59 2.2K
13:43 12.57 12.57 12.57 12.57 0.1K
13:46 12.57 12.57 12.57 12.57 0.2K
13:53 12.60 12.60 12.60 12.60 0.3K
13:56 12.57 12.57 12.57 12.57 0.1K
13:57 12.59 12.59 12.59 12.59 0.1K
13:58 12.57 12.57 12.57 12.57 0.4K
14:01 12.59 12.62 12.56 12.56 3.7K
14:03 12.59 12.59 12.59 12.59 0.1K
14:04 12.59 12.59 12.53 12.53 0.8K
14:05 12.52 12.52 12.52 12.52 0.2K
14:07 12.52 12.52 12.52 12.52 0.2K
14:08 12.51 12.51 12.51 12.51 0.7K
14:14 12.49 12.49 12.49 12.49 0.8K
14:17 12.48 12.48 12.48 12.48 0.3K
14:19 12.47 12.47 12.47 12.47 0.5K
14:25 12.49 12.49 12.49 12.49 0.2K
14:26 12.49 12.49 12.49 12.49 0.5K
14:34 12.46 12.46 12.46 12.46 1.0K
14:35 12.48 12.48 12.48 12.48 0.9K
14:38 12.56 12.56 12.56 12.56 2.0K
14:46 12.54 12.54 12.54 12.54 0.3K
14:48 12.54 12.54 12.54 12.54 0.5K
14:49 12.55 12.55 12.55 12.55 0.3K
14:51 12.55 12.55 12.55 12.55 0.5K
14:53 12.55 12.55 12.55 12.55 1.3K
14:56 12.61 12.61 12.61 12.61 0.1K
14:58 12.62 12.62 12.62 12.62 0.1K
14:59 12.59 12.59 12.59 12.59 0.1K
15:00 12.63 12.63 12.63 12.63 0.3K
15:02 12.63 12.63 12.63 12.63 0.5K
15:03 12.64 12.64 12.64 12.64 0.2K
15:04 12.66 12.66 12.66 12.66 0.3K
15:06 12.66 12.66 12.66 12.66 1.8K
15:07 12.62 12.62 12.62 12.62 0.3K
15:09 12.63 12.63 12.63 12.63 0.7K
15:11 12.62 12.62 12.62 12.62 0.1K
15:12 12.62 12.62 12.62 12.62 0.2K
15:13 12.65 12.65 12.65 12.65 2.0K
15:14 12.62 12.62 12.62 12.62 0.7K
15:16 12.62 12.62 12.59 12.59 0.2K
15:17 12.65 12.65 12.65 12.65 3.7K
15:25 12.67 12.67 12.67 12.67 0.1K
15:26 12.65 12.65 12.65 12.65 1.1K
15:28 12.62 12.62 12.62 12.62 1.1K
15:29 12.60 12.60 12.60 12.60 0.8K
15:30 12.60 12.60 12.60 12.60 0.2K
15:32 12.60 12.60 12.60 12.60 0.3K
15:34 12.63 12.63 12.63 12.63 6.8K
15:35 12.67 12.67 12.67 12.67 1.4K
15:37 12.70 12.73 12.70 12.73 1.9K
15:38 12.73 12.73 12.73 12.73 0.3K
15:40 12.74 12.74 12.68 12.68 2.3K
15:41 12.69 12.69 12.69 12.69 0.2K
15:43 12.69 12.69 12.69 12.69 0.1K
15:44 12.69 12.69 12.69 12.69 0.5K
15:45 12.69 12.69 12.69 12.69 2.3K
15:46 12.69 12.69 12.69 12.69 1.3K
15:47 12.68 12.68 12.67 12.67 1.4K
15:48 12.69 12.69 12.69 12.69 1.2K
15:50 12.71 12.71 12.71 12.71 0.9K
15:51 12.73 12.75 12.73 12.75 0.5K
15:52 12.74 12.74 12.72 12.72 1.9K
15:53 12.73 12.73 12.73 12.73 0.2K
15:54 12.71 12.73 12.71 12.71 3.6K
15:55 12.75 12.75 12.71 12.72 2.3K
15:56 12.72 12.72 12.70 12.71 3.3K
15:57 12.74 12.75 12.74 12.75 1.7K
15:58 12.73 12.75 12.73 12.75 4.7K
15:59 12.74 12.75 12.69 12.71 43.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.30 12.75 12.20 12.71 0.2M
2025-09-25 12.52 12.53 12.19 12.25 0.2M
2025-09-24 12.97 13.14 12.52 12.59 0.2M
2025-09-23 13.42 13.85 12.73 12.77 0.1M
2025-09-22 12.52 13.60 12.08 13.58 0.4M
2025-09-19 12.50 12.72 12.40 12.49 0.9M
2025-09-18 12.27 12.73 12.17 12.69 0.3M
2025-09-17 12.68 13.00 12.00 12.18 0.4M
2025-09-16 12.55 12.63 12.26 12.52 0.2M
2025-09-15 12.50 12.66 12.30 12.55 0.3M
2025-09-12 12.47 12.55 12.19 12.41 0.1M
2025-09-11 11.92 12.50 11.70 12.49 0.1M
2025-09-10 11.61 12.03 11.61 11.82 0.2M
2025-09-09 11.76 11.86 11.59 11.77 0.3M
2025-09-08 11.83 12.11 11.60 11.76 0.3M
2025-09-05 11.35 11.78 11.10 11.71 0.2M
2025-09-04 11.55 11.57 11.09 11.35 0.3M
2025-09-03 11.95 12.05 10.89 11.49 0.5M
2025-09-02 12.20 12.79 11.92 12.00 0.5M
2025-08-29 12.12 12.36 11.72 12.29 0.4M
2025-08-28 11.84 12.45 11.74 12.16 0.3M
2025-08-27 11.98 12.19 11.62 11.83 0.3M
2025-08-26 11.77 12.29 11.69 12.02 1.0M
2025-08-25 12.42 12.42 11.40 11.67 0.5M
2025-08-22 11.66 12.30 11.66 12.24 0.4M
2025-08-21 11.56 12.04 11.46 11.66 0.2M
2025-08-20 12.00 12.17 11.25 11.48 0.3M
2025-08-19 12.08 12.32 11.64 11.73 0.3M
2025-08-18 11.86 12.25 11.50 11.90 0.2M
2025-08-15 12.13 12.38 11.77 11.80 0.3M
2025-08-14 10.95 12.44 10.95 12.15 0.9M
2025-08-13 11.65 12.20 11.47 12.19 0.4M
2025-08-12 11.10 11.71 10.97 11.49 0.3M
2025-08-11 11.20 11.30 10.86 11.12 0.3M
2025-08-08 10.53 11.71 10.40 11.12 0.5M
2025-08-07 10.35 10.73 10.29 10.39 0.3M
2025-08-06 10.85 10.95 10.42 10.49 0.4M
2025-08-05 11.12 11.19 10.33 10.82 0.3M
2025-08-04 10.00 11.13 9.98 11.00 0.4M
2025-08-01 10.20 10.30 9.72 9.72 0.5M
2025-07-31 10.11 10.46 9.89 10.30 0.2M
2025-07-30 10.12 10.75 9.95 10.18 0.4M
2025-07-29 9.79 10.16 9.72 10.04 0.3M
2025-07-28 9.56 9.98 9.51 9.83 0.2M
2025-07-25 10.00 10.00 9.49 9.78 0.2M
2025-07-24 9.67 10.19 9.51 9.89 0.4M
2025-07-23 9.33 9.90 9.22 9.55 0.5M
2025-07-22 9.40 9.98 9.00 9.36 0.4M
2025-07-21 9.93 10.23 8.91 9.26 0.7M
2025-07-18 10.03 10.34 9.76 9.92 0.5M
2025-07-17 10.02 10.50 9.90 10.24 0.5M
2025-07-16 10.06 10.75 10.00 10.21 0.7M
2025-07-15 10.32 10.42 10.05 10.12 0.6M
2025-07-14 11.00 11.02 10.11 10.31 0.6M
2025-07-11 11.31 11.63 11.02 11.07 0.4M
2025-07-10 11.55 11.87 11.40 11.48 0.5M
2025-07-09 11.37 11.97 10.82 11.82 0.6M
2025-07-08 12.24 12.24 11.06 11.62 1.0M
2025-07-07 12.42 13.40 11.43 12.13 2.0M
2025-07-03 14.10 15.01 11.81 13.61 5.2M
2025-07-02 32.94 33.00 10.10 11.18 3.9M
2025-07-01 83.26 83.26 83.26 83.26 0.0M