27,000€
-9,43%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,48 | 28,00 | 24,31 | 24,56 | -10,53% | 40,00 |
| 20.02.2025 | 30,02 | 30,16 | 26,51 | 27,45 | -9,17% | - |
| 19.02.2025 | 31,00 | 31,77 | 29,90 | 30,22 | -2,66% | 170,00 |
| 18.02.2025 | 29,95 | 31,42 | 29,64 | 31,04 | 4,21% | - |
| 17.02.2025 | 29,81 | 29,84 | 29,75 | 29,79 | 0,30% | - |
| 14.02.2025 | 30,36 | 30,77 | 28,20 | 29,70 | -1,96% | - |
| 13.02.2025 | 29,24 | 30,77 | 29,00 | 30,29 | 3,68% | 240,00 |
| 12.02.2025 | 30,61 | 30,79 | 29,11 | 29,22 | -4,49% | - |
| 11.02.2025 | 31,75 | 32,17 | 30,25 | 30,59 | -3,24% | - |
| 10.02.2025 | 31,89 | 33,44 | 31,28 | 31,62 | -0,60% | - |
| 07.02.2025 | 32,10 | 33,77 | 29,55 | 31,81 | -3,56% | 50,00 |
| 06.02.2025 | 27,79 | 34,10 | 25,98 | 32,98 | 34,39% | 4.110,00 |
| 05.02.2025 | 24,33 | 25,05 | 24,06 | 24,54 | 0,51% | - |
| 04.02.2025 | 25,89 | 25,97 | 24,14 | 24,42 | -4,68% | - |
| 03.02.2025 | 25,21 | 25,90 | 24,13 | 25,62 | 1,19% | - |
| 31.01.2025 | 26,47 | 27,40 | 25,13 | 25,32 | -3,60% | - |
| 30.01.2025 | 25,18 | 26,60 | 25,01 | 26,26 | 4,70% | - |
| 29.01.2025 | 25,18 | 25,59 | 24,43 | 25,08 | -0,18% | - |
| 28.01.2025 | 24,98 | 25,40 | 24,02 | 25,13 | 1,17% | 250,00 |
| 27.01.2025 | 27,18 | 27,28 | 23,72 | 24,84 | -10,23% | 200,00 |
| 24.01.2025 | 28,38 | 28,72 | 27,45 | 27,67 | -3,08% | - |
| 23.01.2025 | 27,67 | 28,58 | 26,92 | 28,55 | 2,98% | - |
| 22.01.2025 | 27,92 | 28,67 | 27,05 | 27,72 | 0,47% | 240,00 |
| 21.01.2025 | 26,96 | 28,15 | 25,56 | 27,59 | 2,39% | - |
| 20.01.2025 | 26,97 | 27,15 | 26,92 | 26,95 | -0,44% | - |
| 17.01.2025 | 27,04 | 27,90 | 27,02 | 27,07 | 0,26% | - |
| 16.01.2025 | 27,37 | 27,82 | 26,73 | 27,00 | -0,97% | 300,00 |
| 15.01.2025 | 25,68 | 27,54 | 25,54 | 27,26 | 6,36% | - |
| 14.01.2025 | 25,57 | 26,40 | 24,91 | 25,63 | 0,35% | - |
| 13.01.2025 | 25,96 | 25,99 | 24,48 | 25,54 | -3,33% | - |
| 10.01.2025 | 26,26 | 26,68 | 25,16 | 26,42 | 0,51% | - |
| 09.01.2025 | 26,30 | 26,33 | 26,22 | 26,29 | -0,17% | - |
| 08.01.2025 | 27,49 | 27,70 | 25,71 | 26,33 | -4,48% | 40,00 |
| 07.01.2025 | 28,09 | 28,75 | 26,57 | 27,57 | -1,64% | 350,00 |
| 06.01.2025 | 27,92 | 29,09 | 27,78 | 28,03 | 0,85% | 180,00 |
| 03.01.2025 | 24,94 | 27,98 | 24,88 | 27,79 | 11,61% | 5,00 |
| 02.01.2025 | 23,86 | 25,89 | 23,80 | 24,90 | 5,04% | 12,00 |
| 30.12.2024 | 23,94 | 24,01 | 23,42 | 23,71 | -1,43% | - |
| 27.12.2024 | 25,33 | 25,35 | 23,26 | 24,05 | -1,09% | 557,00 |
| 23.12.2024 | 24,36 | 24,78 | 24,07 | 24,32 | 0,81% | - |
| 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% | - |