33,070€
-2,13%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 25,19 | 25,75 | 23,82 | 24,67 | -0,12% | 400,00 |
| 28.05.2025 | 24,17 | 25,01 | 23,64 | 24,70 | 2,24% | - |
| 27.05.2025 | 22,46 | 24,17 | 22,08 | 24,16 | 7,26% | - |
| 26.05.2025 | 22,26 | 22,55 | 22,26 | 22,52 | 1,30% | 130,00 |
| 23.05.2025 | 22,08 | 22,64 | 21,20 | 22,23 | -0,47% | - |
| 22.05.2025 | 22,79 | 23,05 | 20,25 | 22,34 | 4,42% | 250,00 |
| 21.05.2025 | 21,67 | 22,19 | 20,98 | 21,39 | -2,24% | - |
| 20.05.2025 | 22,00 | 22,47 | 21,38 | 21,88 | -0,64% | - |
| 19.05.2025 | 21,22 | 22,04 | 20,39 | 22,02 | 1,87% | - |
| 16.05.2025 | 20,95 | 21,75 | 20,92 | 21,62 | 2,93% | - |
| 15.05.2025 | 21,14 | 21,23 | 20,38 | 21,00 | -1,01% | - |
| 14.05.2025 | 21,20 | 21,55 | 20,89 | 21,22 | 0,71% | - |
| 13.05.2025 | 20,42 | 21,74 | 19,74 | 21,07 | 2,58% | 3.900,00 |
| 12.05.2025 | 19,64 | 21,19 | 19,62 | 20,54 | 6,94% | - |
| 09.05.2025 | 19,09 | 19,42 | 18,87 | 19,20 | 0,77% | - |
| 08.05.2025 | 18,52 | 19,39 | 18,28 | 19,06 | 4,05% | - |
| 07.05.2025 | 18,45 | 18,58 | 18,01 | 18,32 | -0,03% | - |
| 06.05.2025 | 18,06 | 18,61 | 17,71 | 18,32 | 0,73% | - |
| 05.05.2025 | 18,52 | 18,74 | 18,10 | 18,19 | -2,58% | - |
| 02.05.2025 | 17,93 | 19,09 | 17,81 | 18,67 | 6,61% | 1.020,00 |
| 30.04.2025 | 17,71 | 17,74 | 16,70 | 17,51 | -1,35% | - |
| 29.04.2025 | 17,67 | 17,86 | 17,22 | 17,75 | 0,88% | 25,00 |
| 28.04.2025 | 17,83 | 18,12 | 17,25 | 17,60 | -1,52% | - |
| 25.04.2025 | 17,85 | 18,13 | 17,46 | 17,87 | 1,16% | - |
| 24.04.2025 | 16,33 | 18,00 | 16,17 | 17,67 | 7,78% | - |
| 23.04.2025 | 16,86 | 17,70 | 16,38 | 16,39 | 1,66% | 500,00 |
| 22.04.2025 | 15,16 | 16,40 | 15,15 | 16,12 | -0,33% | - |
| 17.04.2025 | 16,15 | 16,44 | 15,60 | 16,18 | 1,30% | - |
| 16.04.2025 | 15,68 | 16,06 | 15,34 | 15,97 | -1,13% | - |
| 15.04.2025 | 15,98 | 16,46 | 15,95 | 16,15 | 1,06% | - |
| 14.04.2025 | 16,18 | 16,59 | 15,59 | 15,98 | 0,66% | - |
| 11.04.2025 | 15,67 | 16,03 | 15,03 | 15,88 | 1,96% | - |
| 10.04.2025 | 17,27 | 17,30 | 15,10 | 15,57 | -9,42% | - |
| 09.04.2025 | 14,15 | 17,56 | 14,12 | 17,19 | 17,74% | - |
| 08.04.2025 | 15,30 | 16,38 | 14,18 | 14,60 | -4,06% | - |
| 07.04.2025 | 13,70 | 15,87 | 12,65 | 15,22 | 5,57% | - |
| 04.04.2025 | 14,96 | 15,49 | 12,78 | 14,42 | -4,68% | - |
| 03.04.2025 | 16,14 | 16,30 | 14,94 | 15,12 | -13,33% | 700,00 |
| 02.04.2025 | 17,01 | 17,79 | 16,41 | 17,45 | 2,36% | - |
| 01.04.2025 | 16,70 | 17,21 | 16,40 | 17,05 | 1,58% | - |
| 31.03.2025 | 17,22 | 17,27 | 16,00 | 16,78 | -6,27% | - |
| 28.03.2025 | 17,94 | 18,19 | 17,29 | 17,90 | -1,25% | - |
| 27.03.2025 | 18,92 | 18,96 | 17,92 | 18,13 | -4,12% | - |
| 26.03.2025 | 19,86 | 20,15 | 18,67 | 18,91 | -4,73% | - |
| 25.03.2025 | 20,02 | 20,08 | 19,46 | 19,85 | 0,07% | - |
| 24.03.2025 | 18,74 | 20,27 | 18,52 | 19,84 | 7,37% | - |
| 21.03.2025 | 18,49 | 18,71 | 17,63 | 18,47 | -0,08% | - |
| 20.03.2025 | 18,48 | 18,87 | 18,08 | 18,49 | 1,38% | - |
| 19.03.2025 | 17,33 | 18,53 | 17,32 | 18,24 | 3,58% | - |
| 18.03.2025 | 18,16 | 18,47 | 17,28 | 17,61 | -3,32% | - |
| 17.03.2025 | 18,33 | 18,70 | 17,92 | 18,21 | -1,05% | - |
| 14.03.2025 | 17,30 | 18,44 | 17,22 | 18,40 | 7,90% | 200,00 |
| 13.03.2025 | 17,56 | 17,76 | 16,79 | 17,06 | -0,47% | - |
| 12.03.2025 | 17,17 | 18,06 | 17,13 | 17,14 | 1,87% | - |
| 11.03.2025 | 16,05 | 17,43 | 15,85 | 16,82 | 5,29% | - |
| 10.03.2025 | 17,67 | 17,70 | 15,80 | 15,98 | -9,77% | - |
| 07.03.2025 | 17,92 | 17,98 | 16,61 | 17,71 | -0,27% | - |
| 06.03.2025 | 18,48 | 18,77 | 17,41 | 17,75 | -4,13% | - |
| 05.03.2025 | 18,35 | 18,99 | 17,63 | 18,52 | 1,40% | - |
| 04.03.2025 | 19,28 | 19,29 | 17,39 | 18,26 | -4,40% | - |
| 03.03.2025 | 21,86 | 22,13 | 19,05 | 19,10 | -12,85% | - |
| 28.02.2025 | 21,33 | 22,22 | 20,79 | 21,92 | 3,06% | - |
| 27.02.2025 | 23,13 | 23,87 | 21,15 | 21,27 | -5,99% | - |
| 26.02.2025 | 21,46 | 22,89 | 21,20 | 22,63 | 6,42% | 6.280,00 |
| 25.02.2025 | 22,95 | 22,95 | 20,43 | 21,26 | -7,10% | 73,00 |
| 24.02.2025 | 24,48 | 25,36 | 22,74 | 22,89 | -6,80% | - |
| 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% | - |