19,085€
2,88%
Echtzeit-Aktienkurs American Superconductor Corp
Bid:
Ask:
Aktienkurse zur American Superconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |