27,575€
-5,86%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 29,20 | 29,26 | 27,38 | 27,58 | -5,86% | 7.780,00 |
| 26.02.2026 | 29,24 | 29,55 | 28,16 | 29,29 | -0,26% | - |
| 25.02.2026 | 28,57 | 30,29 | 28,40 | 29,37 | 2,51% | 1.200,00 |
| 24.02.2026 | 27,71 | 29,06 | 27,30 | 28,65 | 3,84% | 10.062,00 |
| 23.02.2026 | 28,76 | 29,08 | 27,15 | 27,59 | -4,53% | 6.860,00 |
| 20.02.2026 | 28,63 | 30,03 | 27,78 | 28,90 | 0,64% | 4.982,00 |
| 19.02.2026 | 30,09 | 30,22 | 28,07 | 28,71 | -2,73% | 5.222,00 |
| 18.02.2026 | 31,76 | 33,64 | 28,86 | 29,52 | -4,65% | 19.707,00 |
| 17.02.2026 | 28,74 | 31,07 | 27,71 | 30,96 | 7,41% | 18.082,00 |
| 16.02.2026 | 28,90 | 29,04 | 28,72 | 28,82 | -0,14% | 1.650,00 |
| 13.02.2026 | 26,66 | 29,05 | 26,30 | 28,86 | 7,61% | - |
| 12.02.2026 | 29,26 | 29,76 | 26,82 | 26,82 | -7,08% | - |
| 11.02.2026 | 26,89 | 29,21 | 26,34 | 28,87 | 7,62% | - |
| 10.02.2026 | 24,22 | 27,20 | 23,56 | 26,82 | 11,03% | - |
| 09.02.2026 | 23,99 | 25,29 | 23,28 | 24,16 | 1,36% | - |
| 06.02.2026 | 21,40 | 23,99 | 21,36 | 23,83 | -11,77% | - |
| 05.02.2026 | 28,13 | 28,16 | 21,72 | 27,01 | 15,16% | - |
| 04.02.2026 | 25,39 | 25,65 | 22,84 | 23,46 | -7,51% | - |
| 03.02.2026 | 25,82 | 26,30 | 24,40 | 25,36 | -0,47% | - |
| 02.02.2026 | 24,83 | 26,19 | 24,54 | 25,48 | 1,01% | - |
| 30.01.2026 | 26,14 | 26,56 | 25,07 | 25,23 | -3,96% | 14.100,00 |
| 29.01.2026 | 26,64 | 26,78 | 25,34 | 26,27 | -1,44% | - |
| 28.01.2026 | 27,07 | 27,64 | 26,30 | 26,65 | -0,34% | - |
| 27.01.2026 | 26,63 | 27,07 | 26,30 | 26,74 | 0,70% | - |
| 26.01.2026 | 28,12 | 28,53 | 26,41 | 26,56 | -5,09% | 54,00 |
| 23.01.2026 | 28,67 | 29,31 | 27,40 | 27,98 | -0,32% | - |
| 22.01.2026 | 27,41 | 28,50 | 27,20 | 28,07 | 3,10% | - |
| 21.01.2026 | 26,64 | 27,55 | 25,70 | 27,23 | 2,81% | - |
| 20.01.2026 | 27,02 | 27,03 | 25,86 | 26,48 | -2,52% | - |
| 19.01.2026 | 27,17 | 27,30 | 27,03 | 27,17 | -2,11% | - |
| 16.01.2026 | 26,88 | 28,15 | 26,74 | 27,75 | 3,64% | - |
| 15.01.2026 | 26,91 | 27,53 | 26,68 | 26,78 | -0,11% | - |
| 14.01.2026 | 27,08 | 27,11 | 25,85 | 26,81 | -1,05% | - |
| 13.01.2026 | 26,10 | 27,28 | 26,02 | 27,09 | 3,79% | 6.425,00 |
| 12.01.2026 | 26,07 | 26,63 | 25,31 | 26,10 | -0,34% | 24.000,00 |
| 09.01.2026 | 26,23 | 26,91 | 25,72 | 26,19 | 0,02% | - |
| 08.01.2026 | 26,19 | 26,57 | 25,75 | 26,19 | -0,21% | 4.224,00 |
| 07.01.2026 | 26,33 | 26,86 | 25,85 | 26,24 | -6,45% | - |
| 06.01.2026 | 28,39 | 28,65 | 25,63 | 28,05 | -0,28% | - |
| 05.01.2026 | 27,21 | 28,72 | 27,07 | 28,13 | 5,51% | 21.500,00 |
| 02.01.2026 | 24,52 | 26,96 | 24,51 | 26,66 | 8,07% | - |
| 30.12.2025 | 24,86 | 25,01 | 24,67 | 24,67 | -3,25% | - |
| 29.12.2025 | 25,90 | 26,05 | 24,83 | 25,50 | -4,92% | 70,00 |
| 23.12.2025 | 27,11 | 27,40 | 26,68 | 26,82 | -0,96% | - |
| 22.12.2025 | 26,48 | 27,48 | 26,17 | 27,08 | 3,44% | - |
| 19.12.2025 | 26,17 | 27,07 | 25,90 | 26,18 | -0,23% | - |
| 18.12.2025 | 24,78 | 26,76 | 24,76 | 26,24 | 4,94% | - |
| 17.12.2025 | 26,67 | 27,41 | 24,72 | 25,01 | -5,46% | - |
| 16.12.2025 | 26,61 | 27,46 | 26,40 | 26,45 | -1,73% | - |
| 15.12.2025 | 26,55 | 27,18 | 26,05 | 26,92 | 0,64% | - |
| 12.12.2025 | 27,43 | 27,96 | 25,81 | 26,75 | -1,38% | - |
| 11.12.2025 | 27,81 | 28,46 | 26,66 | 27,12 | -3,98% | - |
| 10.12.2025 | 27,96 | 28,71 | 27,11 | 28,25 | 1,56% | - |
| 09.12.2025 | 27,98 | 28,17 | 27,36 | 27,81 | 0,42% | - |
| 08.12.2025 | 27,91 | 28,59 | 27,55 | 27,70 | -0,23% | - |
| 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% | - |