27,760€
1,54%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 28,53 | 28,69 | 27,50 | 27,76 | -2,12% | - |
| 04.12.2025 | 27,54 | 28,74 | 27,24 | 28,36 | 4,15% | - |
| 03.12.2025 | 26,50 | 27,54 | 25,64 | 27,23 | 0,78% | 400,00 |
| 02.12.2025 | 26,01 | 27,28 | 25,95 | 27,02 | 4,00% | - |
| 01.12.2025 | 26,62 | 26,66 | 25,37 | 25,98 | -1,63% | - |
| 28.11.2025 | 26,88 | 27,09 | 26,40 | 26,41 | -1,47% | - |
| 27.11.2025 | 26,41 | 26,81 | 26,39 | 26,81 | 2,78% | - |
| 26.11.2025 | 26,68 | 27,19 | 26,08 | 26,08 | -0,76% | - |
| 25.11.2025 | 27,11 | 27,27 | 25,58 | 26,28 | -1,65% | - |
| 24.11.2025 | 27,00 | 27,73 | 26,48 | 26,72 | 0,85% | - |
| 21.11.2025 | 25,81 | 26,93 | 24,91 | 26,50 | -6,01% | - |
| 20.11.2025 | 28,09 | 28,92 | 25,78 | 28,19 | 3,37% | 70,00 |
| 19.11.2025 | 27,06 | 28,11 | 26,77 | 27,27 | -1,87% | 980,00 |
| 18.11.2025 | 27,45 | 27,89 | 26,57 | 27,79 | -0,79% | 30,00 |
| 17.11.2025 | 29,38 | 29,72 | 27,38 | 28,01 | -3,65% | 4,00 |
| 14.11.2025 | 28,85 | 29,96 | 26,26 | 29,07 | 0,80% | - |
| 13.11.2025 | 30,46 | 30,46 | 28,23 | 28,84 | -5,35% | - |
| 12.11.2025 | 30,65 | 31,41 | 29,79 | 30,47 | 0,63% | - |
| 11.11.2025 | 32,06 | 32,15 | 29,57 | 30,28 | -13,49% | - |
| 10.11.2025 | 34,48 | 35,26 | 31,77 | 35,00 | 6,77% | 120,00 |
| 07.11.2025 | 31,43 | 32,85 | 29,18 | 32,78 | 4,43% | - |
| 06.11.2025 | 42,16 | 44,09 | 31,36 | 31,39 | -40,06% | 230,00 |
| 05.11.2025 | 48,80 | 52,80 | 48,61 | 52,37 | 7,89% | - |
| 04.11.2025 | 52,22 | 52,25 | 48,54 | 48,54 | -6,55% | 450,00 |
| 03.11.2025 | 51,45 | 53,19 | 50,91 | 51,94 | 1,72% | - |
| 31.10.2025 | 51,63 | 53,16 | 50,46 | 51,06 | -0,64% | - |
| 30.10.2025 | 54,48 | 55,04 | 50,31 | 51,39 | -6,56% | - |
| 29.10.2025 | 50,23 | 55,85 | 49,91 | 55,00 | 11,47% | 18,00 |
| 28.10.2025 | 49,55 | 51,00 | 48,67 | 49,34 | -6,55% | - |
| 27.10.2025 | 53,40 | 54,75 | 48,80 | 52,80 | 2,37% | - |
| 24.10.2025 | 49,05 | 53,23 | 48,94 | 51,58 | 5,91% | - |
| 23.10.2025 | 46,70 | 49,23 | 46,67 | 48,70 | 2,96% | - |
| 22.10.2025 | 51,08 | 51,24 | 45,53 | 47,30 | -7,35% | 669,00 |
| 21.10.2025 | 52,41 | 52,70 | 49,96 | 51,05 | -2,61% | - |
| 20.10.2025 | 51,74 | 54,66 | 50,71 | 52,42 | 2,95% | - |
| 17.10.2025 | 53,46 | 53,95 | 49,43 | 50,92 | -12,02% | 204,00 |
| 16.10.2025 | 57,29 | 58,98 | 53,20 | 57,88 | 2,59% | 10,00 |
| 15.10.2025 | 56,83 | 60,48 | 54,99 | 56,42 | 7,18% | 186,00 |
| 14.10.2025 | 53,03 | 57,27 | 49,43 | 52,64 | -1,24% | - |
| 13.10.2025 | 48,68 | 53,66 | 48,57 | 53,30 | 10,10% | - |
| 10.10.2025 | 51,71 | 54,43 | 48,40 | 48,41 | -7,03% | 200,00 |
| 09.10.2025 | 52,16 | 53,14 | 51,14 | 52,07 | 0,17% | - |
| 08.10.2025 | 49,22 | 52,35 | 48,86 | 51,98 | 5,76% | - |
| 07.10.2025 | 52,29 | 53,98 | 47,52 | 49,15 | -5,95% | - |
| 06.10.2025 | 50,84 | 54,12 | 50,23 | 52,26 | 5,19% | - |
| 03.10.2025 | 50,70 | 53,03 | 49,66 | 49,68 | -1,70% | - |
| 02.10.2025 | 50,56 | 51,85 | 49,65 | 50,54 | -0,28% | 50,00 |
| 01.10.2025 | 50,26 | 51,16 | 49,07 | 50,68 | 0,32% | - |
| 30.09.2025 | 51,84 | 52,48 | 49,22 | 50,52 | -2,17% | - |
| 29.09.2025 | 50,12 | 52,63 | 50,12 | 51,64 | 4,41% | - |
| 26.09.2025 | 49,59 | 51,10 | 49,20 | 49,46 | -0,30% | 900,00 |
| 25.09.2025 | 50,77 | 50,84 | 46,54 | 49,61 | -6,15% | - |
| 24.09.2025 | 52,02 | 53,42 | 49,59 | 52,86 | -4,20% | 20,00 |
| 23.09.2025 | 54,77 | 55,42 | 50,94 | 55,18 | 1,04% | 45,00 |
| 22.09.2025 | 52,42 | 55,19 | 51,28 | 54,61 | -2,76% | - |
| 19.09.2025 | 55,83 | 56,16 | 51,63 | 56,16 | 4,00% | 50,00 |
| 18.09.2025 | 53,59 | 55,61 | 51,12 | 54,00 | 4,57% | - |
| 17.09.2025 | 47,19 | 51,64 | 46,85 | 51,64 | 8,85% | 200,00 |
| 16.09.2025 | 48,13 | 48,39 | 46,39 | 47,44 | -0,92% | - |
| 15.09.2025 | 48,39 | 48,72 | 47,03 | 47,88 | 2,37% | 48,00 |
| 12.09.2025 | 46,73 | 47,34 | 46,21 | 46,77 | -0,11% | - |
| 11.09.2025 | 44,93 | 46,82 | 44,31 | 46,82 | 4,44% | 50,00 |
| 10.09.2025 | 43,28 | 45,57 | 42,95 | 44,83 | 5,73% | - |
| 09.09.2025 | 42,58 | 43,11 | 40,61 | 42,40 | 0,38% | - |
| 08.09.2025 | 41,79 | 43,72 | 41,32 | 42,24 | 1,78% | - |
| 05.09.2025 | 41,73 | 42,68 | 40,26 | 41,50 | -0,38% | 100,00 |
| 04.09.2025 | 41,76 | 42,41 | 40,91 | 41,66 | 0,22% | - |
| 03.09.2025 | 41,98 | 43,09 | 41,57 | 41,57 | -0,02% | - |
| 02.09.2025 | 42,81 | 42,89 | 40,07 | 41,58 | -2,37% | 200,00 |
| 01.09.2025 | 43,07 | 43,07 | 42,59 | 42,59 | -0,32% | - |
| 29.08.2025 | 45,98 | 46,00 | 42,61 | 42,73 | -7,40% | - |
| 28.08.2025 | 44,76 | 46,76 | 44,72 | 46,14 | 2,74% | - |
| 27.08.2025 | 45,52 | 45,93 | 44,12 | 44,91 | -0,06% | - |
| 26.08.2025 | 42,60 | 45,04 | 42,28 | 44,94 | 5,14% | - |
| 25.08.2025 | 43,51 | 45,00 | 42,34 | 42,74 | -1,11% | 10,00 |
| 22.08.2025 | 42,03 | 43,63 | 41,16 | 43,22 | 3,09% | - |
| 21.08.2025 | 41,34 | 42,72 | 40,68 | 41,93 | 1,60% | - |
| 20.08.2025 | 41,75 | 41,89 | 39,89 | 41,27 | -1,47% | 450,00 |
| 19.08.2025 | 45,76 | 45,88 | 41,75 | 41,88 | -8,60% | - |
| 18.08.2025 | 45,73 | 46,77 | 44,69 | 45,82 | 1,20% | 200,00 |
| 15.08.2025 | 44,81 | 45,30 | 42,88 | 45,28 | 1,08% | - |
| 14.08.2025 | 46,15 | 47,61 | 44,52 | 44,79 | -3,18% | 10,00 |
| 13.08.2025 | 47,87 | 49,41 | 45,37 | 46,26 | -3,37% | - |
| 12.08.2025 | 44,88 | 48,33 | 44,88 | 47,88 | 6,57% | - |
| 11.08.2025 | 43,73 | 46,21 | 43,71 | 44,93 | 2,58% | 250,00 |
| 08.08.2025 | 46,67 | 47,25 | 43,31 | 43,80 | -5,90% | 360,00 |
| 07.08.2025 | 47,12 | 47,93 | 44,64 | 46,54 | -1,10% | - |
| 06.08.2025 | 48,15 | 48,51 | 46,63 | 47,06 | -2,03% | - |
| 05.08.2025 | 48,25 | 50,66 | 47,19 | 48,04 | 0,18% | - |
| 04.08.2025 | 46,54 | 48,85 | 46,32 | 47,95 | 3,24% | 40,00 |
| 01.08.2025 | 48,59 | 48,82 | 43,83 | 46,45 | -6,88% | 500,00 |
| 31.07.2025 | 42,33 | 50,63 | 41,35 | 49,88 | 29,68% | 1.900,00 |
| 30.07.2025 | 37,72 | 39,09 | 37,56 | 38,46 | 2,16% | 19,00 |
| 29.07.2025 | 38,09 | 38,81 | 37,56 | 37,65 | -0,30% | 496,00 |
| 28.07.2025 | 37,11 | 38,14 | 36,66 | 37,76 | 2,66% | - |
| 25.07.2025 | 36,68 | 38,29 | 36,42 | 36,78 | 0,49% | - |
| 24.07.2025 | 36,59 | 37,09 | 36,21 | 36,60 | 0,45% | - |
| 23.07.2025 | 35,13 | 36,94 | 35,07 | 36,44 | 3,86% | 600,00 |
| 22.07.2025 | 36,15 | 36,44 | 33,22 | 35,08 | -3,08% | 3.300,00 |
| 21.07.2025 | 36,80 | 37,22 | 35,95 | 36,20 | -1,64% | 636,00 |