22,200€
-4,88%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,21 | 24,62 | 22,27 | 24,12 | 3,65% | 63,00 |
| 19.12.2024 | 24,31 | 24,77 | 23,10 | 23,27 | -3,28% | 554,00 |
| 18.12.2024 | 24,79 | 26,42 | 23,58 | 24,06 | -2,71% | - |
| 17.12.2024 | 24,53 | 24,78 | 23,40 | 24,73 | 0,90% | - |
| 16.12.2024 | 24,25 | 25,42 | 24,10 | 24,51 | -0,41% | 385,00 |
| 13.12.2024 | 25,87 | 25,90 | 24,34 | 24,61 | -2,36% | - |
| 12.12.2024 | 27,49 | 27,69 | 24,76 | 25,21 | -8,33% | 2.171,00 |
| 11.12.2024 | 25,78 | 27,95 | 25,55 | 27,50 | 6,94% | - |
| 10.12.2024 | 27,20 | 27,94 | 25,59 | 25,71 | -5,50% | 595,00 |
| 09.12.2024 | 30,05 | 30,08 | 26,89 | 27,21 | -7,95% | 2.116,00 |
| 06.12.2024 | 33,07 | 33,89 | 28,56 | 29,56 | -10,34% | 200,00 |
| 05.12.2024 | 33,55 | 35,79 | 32,76 | 32,97 | -1,76% | 752,00 |
| 04.12.2024 | 31,56 | 33,79 | 31,16 | 33,56 | 7,36% | - |
| 03.12.2024 | 32,98 | 33,50 | 30,62 | 31,26 | -5,06% | 510,00 |
| 02.12.2024 | 33,50 | 34,72 | 32,24 | 32,92 | 2,40% | 310,00 |
| 29.11.2024 | 30,33 | 32,83 | 30,28 | 32,15 | 5,90% | 1.500,00 |
| 28.11.2024 | 30,83 | 30,88 | 30,36 | 30,36 | -0,99% | 4.190,00 |
| 27.11.2024 | 32,10 | 33,83 | 29,89 | 30,67 | -4,62% | 50,00 |
| 26.11.2024 | 33,07 | 33,11 | 31,30 | 32,15 | -2,53% | 2.050,00 |
| 25.11.2024 | 32,65 | 35,38 | 32,09 | 32,99 | 0,41% | 390,00 |
| 22.11.2024 | 32,41 | 33,55 | 30,59 | 32,85 | 1,33% | 607,00 |
| 21.11.2024 | 29,40 | 33,57 | 29,33 | 32,42 | 9,75% | 20,00 |
| 20.11.2024 | 29,94 | 31,20 | 28,90 | 29,54 | -0,89% | 187,00 |
| 19.11.2024 | 28,91 | 30,26 | 27,78 | 29,81 | 3,26% | 2.000,00 |
| 18.11.2024 | 28,84 | 30,63 | 28,34 | 28,87 | 1,10% | - |
| 15.11.2024 | 29,84 | 30,25 | 27,90 | 28,55 | -5,85% | 300,00 |
| 14.11.2024 | 34,80 | 35,76 | 28,45 | 30,33 | -12,63% | 8.367,00 |
| 13.11.2024 | 33,70 | 36,01 | 33,34 | 34,71 | 2,25% | 120,00 |
| 12.11.2024 | 34,95 | 35,54 | 31,30 | 33,95 | -1,72% | 80,00 |
| 11.11.2024 | 32,80 | 38,39 | 31,91 | 34,54 | 8,53% | 348,00 |
| 08.11.2024 | 26,28 | 32,73 | 25,80 | 31,83 | 21,38% | 312,00 |
| 07.11.2024 | 26,73 | 27,89 | 26,00 | 26,22 | -1,69% | 744,00 |
| 06.11.2024 | 26,90 | 28,08 | 25,76 | 26,67 | 1,52% | - |
| 05.11.2024 | 24,95 | 26,47 | 24,82 | 26,27 | 5,61% | 600,00 |
| 04.11.2024 | 26,05 | 26,61 | 24,51 | 24,88 | -5,36% | - |
| 01.11.2024 | 22,61 | 27,27 | 22,58 | 26,29 | 16,51% | 800,00 |
| 31.10.2024 | 22,77 | 24,42 | 20,95 | 22,56 | -3,18% | 800,00 |
| 30.10.2024 | 21,98 | 23,63 | 21,22 | 23,30 | 4,55% | - |
| 29.10.2024 | 22,38 | 22,62 | 21,84 | 22,29 | -0,27% | - |
| 28.10.2024 | 20,90 | 22,80 | 20,90 | 22,35 | 5,18% | 827,00 |
| 25.10.2024 | 20,87 | 21,92 | 20,83 | 21,25 | 1,70% | - |
| 24.10.2024 | 20,68 | 21,27 | 20,32 | 20,89 | 1,61% | - |
| 23.10.2024 | 21,58 | 21,73 | 20,39 | 20,56 | -4,97% | - |
| 22.10.2024 | 21,97 | 21,98 | 21,36 | 21,64 | -1,95% | - |
| 21.10.2024 | 23,08 | 23,36 | 20,68 | 22,07 | -3,86% | 144,00 |
| 18.10.2024 | 22,94 | 23,68 | 22,14 | 22,95 | 0,42% | - |
| 17.10.2024 | 24,64 | 25,07 | 22,78 | 22,86 | -5,99% | 284,00 |
| 16.10.2024 | 21,41 | 24,60 | 21,21 | 24,31 | 13,70% | - |
| 15.10.2024 | 21,85 | 22,07 | 20,84 | 21,38 | -2,02% | 200,00 |
| 14.10.2024 | 21,88 | 22,50 | 21,49 | 21,82 | -0,46% | 415,00 |
| 11.10.2024 | 20,27 | 22,36 | 19,87 | 21,92 | 8,14% | - |
| 10.10.2024 | 21,65 | 21,85 | 19,39 | 20,27 | -6,33% | 1.612,00 |
| 09.10.2024 | 20,55 | 22,07 | 20,33 | 21,64 | 5,15% | 1.600,00 |
| 08.10.2024 | 21,39 | 22,35 | 20,58 | 20,58 | -3,92% | 150,00 |
| 07.10.2024 | 21,67 | 22,37 | 20,99 | 21,42 | -1,81% | 535,00 |
| 04.10.2024 | 19,57 | 22,14 | 19,48 | 21,82 | 12,03% | - |
| 03.10.2024 | 19,77 | 20,13 | 18,97 | 19,47 | -1,59% | - |
| 02.10.2024 | 19,25 | 19,88 | 18,73 | 19,79 | 2,74% | 350,00 |
| 01.10.2024 | 21,18 | 21,73 | 19,11 | 19,26 | -9,11% | - |
| 30.09.2024 | 20,53 | 21,79 | 20,13 | 21,19 | 3,01% | - |
| 27.09.2024 | 19,81 | 20,92 | 19,53 | 20,57 | 4,35% | 350,00 |
| 26.09.2024 | 21,19 | 22,00 | 19,12 | 19,71 | -6,11% | - |
| 25.09.2024 | 21,51 | 22,13 | 20,88 | 21,00 | -2,35% | - |
| 24.09.2024 | 22,06 | 22,46 | 20,66 | 21,50 | -2,16% | 290,00 |
| 23.09.2024 | 19,74 | 22,66 | 19,44 | 21,98 | 11,29% | 742,00 |
| 20.09.2024 | 19,57 | 19,95 | 19,25 | 19,75 | 0,54% | - |
| 19.09.2024 | 18,91 | 19,99 | 18,79 | 19,64 | 5,22% | 57,00 |
| 18.09.2024 | 19,21 | 19,73 | 18,64 | 18,66 | -2,81% | - |
| 17.09.2024 | 19,49 | 20,01 | 19,06 | 19,20 | -1,45% | - |
| 16.09.2024 | 19,65 | 19,93 | 18,17 | 19,49 | 0,72% | 512,00 |
| 13.09.2024 | 20,15 | 20,50 | 19,21 | 19,35 | -1,10% | - |
| 12.09.2024 | 19,97 | 20,74 | 19,47 | 19,56 | -1,73% | 165,00 |
| 11.09.2024 | 20,46 | 21,37 | 19,72 | 19,91 | -3,47% | - |
| 10.09.2024 | 18,01 | 20,62 | 17,99 | 20,62 | 14,08% | - |
| 09.09.2024 | 16,76 | 18,17 | 16,76 | 18,08 | 8,72% | - |
| 06.09.2024 | 16,82 | 17,39 | 16,20 | 16,63 | -1,54% | - |
| 05.09.2024 | 16,89 | 17,24 | 16,74 | 16,89 | -0,08% | - |
| 04.09.2024 | 16,92 | 17,52 | 16,40 | 16,90 | -0,97% | - |
| 03.09.2024 | 18,13 | 18,21 | 16,89 | 17,06 | -6,25% | - |
| 02.09.2024 | 18,27 | 18,28 | 18,08 | 18,20 | -0,43% | - |
| 30.08.2024 | 17,94 | 18,41 | 17,79 | 18,28 | 2,89% | - |
| 29.08.2024 | 17,52 | 18,11 | 17,48 | 17,77 | 1,95% | 852,00 |
| 28.08.2024 | 18,29 | 18,53 | 17,36 | 17,43 | -4,94% | - |
| 27.08.2024 | 18,82 | 18,86 | 18,24 | 18,33 | -2,55% | - |
| 26.08.2024 | 18,93 | 19,28 | 18,43 | 18,81 | -1,02% | 441,00 |
| 23.08.2024 | 18,06 | 19,26 | 18,02 | 19,00 | 5,76% | 25,00 |
| 22.08.2024 | 18,52 | 18,73 | 17,93 | 17,97 | -3,06% | - |
| 21.08.2024 | 18,38 | 18,77 | 17,91 | 18,54 | 0,98% | 50,00 |
| 20.08.2024 | 20,26 | 20,56 | 18,12 | 18,36 | -8,77% | - |
| 19.08.2024 | 19,14 | 20,22 | 18,84 | 20,12 | 3,78% | 342,00 |
| 16.08.2024 | 19,39 | 19,59 | 18,92 | 19,39 | 0,36% | - |
| 15.08.2024 | 18,73 | 19,74 | 18,30 | 19,32 | 3,68% | - |
| 14.08.2024 | 18,81 | 20,04 | 18,20 | 18,63 | -0,81% | - |
| 13.08.2024 | 18,09 | 19,12 | 18,07 | 18,79 | 4,16% | - |
| 12.08.2024 | 18,34 | 19,04 | 17,92 | 18,04 | -1,49% | - |
| 09.08.2024 | 18,60 | 19,08 | 17,66 | 18,31 | -1,68% | - |
| 08.08.2024 | 17,08 | 18,80 | 16,91 | 18,62 | 8,83% | - |
| 07.08.2024 | 16,70 | 19,26 | 15,67 | 17,11 | -9,15% | - |
| 06.08.2024 | 18,95 | 20,50 | 18,08 | 18,83 | 1,20% | 600,00 |
| 05.08.2024 | 19,20 | 19,40 | 15,73 | 18,61 | -5,28% | 326,00 |