57,880€
2,59%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 57,29 | 58,98 | 53,20 | 53,77 | -4,70% | 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 |
| 18.07.2025 | 35,68 | 37,24 | 35,34 | 36,80 | 3,07% | - |
| 17.07.2025 | 35,38 | 36,33 | 35,33 | 35,71 | 1,12% | - |
| 16.07.2025 | 35,18 | 35,87 | 33,89 | 35,31 | 0,01% | - |
| 15.07.2025 | 35,04 | 35,68 | 34,68 | 35,31 | 1,16% | - |
| 14.07.2025 | 33,38 | 35,43 | 33,15 | 34,90 | 4,01% | 170,00 |
| 11.07.2025 | 33,89 | 34,53 | 33,05 | 33,56 | -1,31% | - |
| 10.07.2025 | 33,79 | 34,31 | 32,84 | 34,00 | -0,13% | - |
| 09.07.2025 | 33,20 | 34,42 | 33,17 | 34,05 | 2,56% | - |
| 08.07.2025 | 34,26 | 34,69 | 32,77 | 33,20 | -3,19% | - |
| 07.07.2025 | 33,58 | 34,53 | 32,81 | 34,29 | 2,43% | 300,00 |
| 04.07.2025 | 33,62 | 33,62 | 33,46 | 33,48 | -0,93% | - |
| 03.07.2025 | 33,17 | 34,90 | 33,13 | 33,79 | 1,67% | - |
| 02.07.2025 | 30,61 | 33,63 | 30,10 | 33,24 | 8,86% | 350,00 |
| 01.07.2025 | 31,07 | 31,29 | 29,65 | 30,53 | -1,99% | - |
| 30.06.2025 | 30,91 | 31,88 | 29,31 | 31,15 | 0,02% | 807,00 |
| 27.06.2025 | 31,40 | 32,26 | 30,61 | 31,15 | -0,59% | 3.016,00 |
| 26.06.2025 | 29,21 | 31,43 | 28,50 | 31,33 | 7,33% | - |
| 25.06.2025 | 28,88 | 29,34 | 28,41 | 29,19 | 1,14% | - |
| 24.06.2025 | 28,72 | 29,06 | 27,73 | 28,86 | 3,15% | - |
| 23.06.2025 | 26,37 | 28,03 | 25,61 | 27,98 | 6,07% | - |
| 20.06.2025 | 26,52 | 27,11 | 26,07 | 26,38 | 0,21% | - |
| 19.06.2025 | 26,80 | 26,83 | 26,33 | 26,33 | -2,01% | - |
| 18.06.2025 | 25,99 | 27,07 | 25,53 | 26,87 | 3,27% | - |
| 17.06.2025 | 25,53 | 26,40 | 24,99 | 26,02 | 1,56% | - |
| 16.06.2025 | 25,32 | 26,21 | 25,28 | 25,62 | 0,85% | - |
| 13.06.2025 | 24,94 | 26,62 | 24,35 | 25,40 | 0,59% | - |
| 12.06.2025 | 25,70 | 25,99 | 24,69 | 25,25 | -2,32% | 810,00 |
| 11.06.2025 | 26,56 | 26,62 | 22,56 | 25,85 | -14,18% | - |
| 10.06.2025 | 28,97 | 30,43 | 28,82 | 30,12 | 3,99% | - |
| 09.06.2025 | 27,51 | 29,19 | 27,49 | 28,97 | 4,91% | - |
| 06.06.2025 | 27,91 | 28,61 | 27,35 | 27,61 | -0,92% | - |
| 05.06.2025 | 26,88 | 28,33 | 26,67 | 27,87 | 3,55% | - |
| 04.06.2025 | 26,45 | 27,34 | 25,77 | 26,91 | 1,87% | - |
| 03.06.2025 | 25,16 | 26,69 | 24,83 | 26,42 | 4,95% | 350,00 |
| 02.06.2025 | 24,67 | 25,68 | 24,22 | 25,17 | 1,08% | - |
| 30.05.2025 | 24,68 | 25,18 | 23,97 | 24,90 | 0,95% | - |