53,940€
-5,04%
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 | 53,58 | 53,79 | -5,30% | 729,00 |
| 15.10.2025 | 56,83 | 60,46 | 55,01 | 56,80 | -0,21% | 1.950,00 |
| 14.10.2025 | 53,04 | 57,28 | 50,07 | 56,92 | 6,99% | 2.056,00 |
| 13.10.2025 | 48,69 | 53,72 | 48,33 | 53,20 | 8,33% | 4.368,00 |
| 10.10.2025 | 51,71 | 54,36 | 49,09 | 49,11 | -6,01% | 2.674,00 |
| 09.10.2025 | 52,15 | 53,14 | 50,96 | 52,25 | 0,23% | 944,00 |
| 08.10.2025 | 49,22 | 52,72 | 48,86 | 52,13 | 6,75% | 236,00 |
| 07.10.2025 | 52,29 | 53,71 | 47,71 | 48,84 | -7,16% | 2.653,00 |
| 06.10.2025 | 50,84 | 53,62 | 50,28 | 52,60 | 4,59% | 1.039,00 |
| 03.10.2025 | 50,70 | 52,87 | 49,81 | 50,29 | -0,77% | 3.113,00 |
| 02.10.2025 | 50,18 | 51,75 | 49,75 | 50,68 | 0,48% | 502,00 |
| 01.10.2025 | 49,89 | 51,20 | 49,14 | 50,44 | -0,22% | 462,00 |
| 30.09.2025 | 51,46 | 52,36 | 49,18 | 50,55 | -2,56% | 357,00 |
| 29.09.2025 | 50,12 | 52,63 | 49,93 | 51,88 | 3,47% | 2.171,00 |
| 26.09.2025 | 49,60 | 50,68 | 49,19 | 50,14 | 0,55% | 541,00 |
| 25.09.2025 | 50,77 | 50,85 | 47,03 | 49,87 | -1,86% | 1.594,00 |
| 24.09.2025 | 52,02 | 53,42 | 49,59 | 50,81 | -2,02% | 769,00 |
| 23.09.2025 | 54,77 | 55,68 | 50,92 | 51,86 | -5,05% | 1.990,00 |
| 22.09.2025 | 52,42 | 55,32 | 51,50 | 54,62 | 3,98% | 2.486,00 |
| 19.09.2025 | 55,83 | 56,24 | 51,73 | 52,53 | -3,95% | 562,00 |
| 18.09.2025 | 53,28 | 55,70 | 51,14 | 54,69 | 6,40% | 1.325,00 |
| 17.09.2025 | 47,18 | 51,43 | 46,76 | 51,40 | 7,92% | 1.355,00 |
| 16.09.2025 | 48,13 | 48,53 | 46,39 | 47,63 | -1,20% | 347,00 |
| 15.09.2025 | 48,38 | 48,74 | 47,03 | 48,21 | 0,50% | 1.136,00 |
| 12.09.2025 | 46,73 | 48,79 | 46,23 | 47,97 | 3,92% | 1.804,00 |
| 11.09.2025 | 44,93 | 47,02 | 44,44 | 46,16 | 4,85% | 147,00 |
| 10.09.2025 | 43,28 | 45,42 | 42,95 | 44,03 | 2,99% | 95,00 |
| 09.09.2025 | 42,58 | 43,20 | 40,65 | 42,75 | 0,56% | 227,00 |
| 08.09.2025 | 42,09 | 43,34 | 41,14 | 42,51 | 2,02% | 1.553,00 |
| 05.09.2025 | 41,73 | 42,65 | 40,27 | 41,67 | -0,01% | 151,00 |
| 04.09.2025 | 41,76 | 42,11 | 40,98 | 41,67 | -0,16% | 81,00 |
| 03.09.2025 | 41,98 | 42,77 | 41,62 | 41,74 | -0,38% | 61,00 |
| 02.09.2025 | 42,81 | 42,89 | 40,88 | 41,90 | -2,42% | 1.397,00 |
| 01.09.2025 | 43,07 | 43,38 | 42,40 | 42,94 | 0,76% | 153,00 |
| 29.08.2025 | 45,98 | 46,00 | 42,61 | 42,61 | -7,53% | 124,00 |
| 28.08.2025 | 44,76 | 46,84 | 44,71 | 46,08 | 2,86% | 216,00 |
| 27.08.2025 | 45,19 | 45,92 | 44,12 | 44,80 | -0,28% | 529,00 |
| 26.08.2025 | 42,60 | 45,06 | 42,48 | 44,93 | 5,15% | 320,00 |
| 25.08.2025 | 43,51 | 46,00 | 42,40 | 42,73 | -1,15% | 1.943,00 |
| 22.08.2025 | 42,03 | 43,63 | 41,24 | 43,22 | 3,09% | 42,00 |
| 21.08.2025 | 41,34 | 42,56 | 40,68 | 41,93 | 1,57% | 1.152,00 |
| 20.08.2025 | 41,75 | 41,98 | 39,94 | 41,28 | -1,55% | 1.107,00 |
| 19.08.2025 | 45,76 | 45,88 | 41,75 | 41,93 | -8,50% | 2.160,00 |
| 18.08.2025 | 45,73 | 46,77 | 44,71 | 45,82 | 1,24% | 1.130,00 |
| 15.08.2025 | 44,81 | 45,31 | 42,89 | 45,26 | 1,06% | 66,00 |
| 14.08.2025 | 46,15 | 47,39 | 44,36 | 44,79 | -3,19% | 392,00 |
| 13.08.2025 | 47,87 | 49,41 | 45,36 | 46,26 | -3,37% | 2.332,00 |
| 12.08.2025 | 44,87 | 48,18 | 44,57 | 47,88 | 6,52% | 2.704,00 |
| 11.08.2025 | 43,73 | 46,21 | 43,41 | 44,95 | 2,26% | 976,00 |
| 08.08.2025 | 46,66 | 47,34 | 43,31 | 43,95 | -5,74% | 2.567,00 |
| 07.08.2025 | 47,12 | 47,79 | 45,07 | 46,63 | -0,93% | 1.150,00 |
| 06.08.2025 | 48,15 | 48,51 | 46,72 | 47,07 | -2,02% | 296,00 |
| 05.08.2025 | 48,25 | 50,70 | 47,19 | 48,04 | 0,18% | 3.893,00 |
| 04.08.2025 | 46,55 | 48,82 | 46,20 | 47,95 | 3,23% | 1.627,00 |
| 01.08.2025 | 48,59 | 49,17 | 43,83 | 46,45 | -6,83% | 5.401,00 |
| 31.07.2025 | 42,33 | 50,63 | 41,32 | 49,86 | 29,65% | 4.935,00 |
| 30.07.2025 | 37,72 | 39,09 | 37,56 | 38,46 | 2,00% | 1.873,00 |
| 29.07.2025 | 38,09 | 38,70 | 37,56 | 37,70 | -0,17% | 1.058,00 |
| 28.07.2025 | 37,11 | 38,13 | 36,67 | 37,77 | 2,68% | 3.627,00 |
| 25.07.2025 | 36,94 | 38,13 | 36,42 | 36,78 | 0,60% | 862,00 |
| 24.07.2025 | 36,59 | 37,11 | 36,29 | 36,56 | 0,34% | 5.332,00 |
| 23.07.2025 | 35,13 | 36,72 | 34,88 | 36,44 | 3,91% | 19,00 |
| 22.07.2025 | 36,15 | 36,44 | 33,27 | 35,07 | -3,11% | 167,00 |
| 21.07.2025 | 37,07 | 37,22 | 35,95 | 36,19 | -1,58% | 620,00 |
| 18.07.2025 | 35,68 | 37,45 | 35,31 | 36,77 | 3,04% | 1.009,00 |
| 17.07.2025 | 35,38 | 36,33 | 35,33 | 35,69 | 1,06% | 644,00 |
| 16.07.2025 | 35,18 | 35,87 | 33,90 | 35,31 | -0,03% | 996,00 |
| 15.07.2025 | 35,04 | 35,67 | 34,69 | 35,32 | 1,20% | 1.049,00 |
| 14.07.2025 | 33,38 | 35,44 | 33,01 | 34,90 | 4,05% | 3.129,00 |
| 11.07.2025 | 33,89 | 34,61 | 33,23 | 33,54 | -1,35% | 241,00 |
| 10.07.2025 | 34,04 | 34,30 | 32,95 | 34,00 | -0,13% | 1.638,00 |
| 09.07.2025 | 33,20 | 34,42 | 33,17 | 34,05 | 2,55% | 2.265,00 |
| 08.07.2025 | 34,26 | 34,91 | 32,75 | 33,20 | -3,18% | 1.054,00 |
| 07.07.2025 | 33,58 | 34,31 | 33,15 | 34,29 | 2,43% | 782,00 |
| 04.07.2025 | 33,62 | 34,07 | 32,95 | 33,48 | -0,93% | 139,00 |
| 03.07.2025 | 33,16 | 34,90 | 32,92 | 33,79 | 1,70% | 2.669,00 |
| 02.07.2025 | 30,61 | 33,65 | 30,29 | 33,23 | 8,88% | 2.721,00 |
| 01.07.2025 | 31,07 | 31,33 | 29,67 | 30,52 | -2,15% | 551,00 |
| 30.06.2025 | 31,00 | 31,86 | 29,51 | 31,19 | 0,16% | 1.231,00 |
| 27.06.2025 | 31,63 | 32,24 | 30,60 | 31,14 | -0,65% | 3.243,00 |
| 26.06.2025 | 29,21 | 31,41 | 28,50 | 31,34 | 7,38% | 2.528,00 |
| 25.06.2025 | 28,88 | 29,35 | 28,63 | 29,19 | 1,07% | 490,00 |
| 24.06.2025 | 28,72 | 29,06 | 27,64 | 28,88 | 3,14% | 3.640,00 |
| 23.06.2025 | 26,37 | 28,12 | 25,86 | 28,00 | 6,06% | 545,00 |
| 20.06.2025 | 26,52 | 27,11 | 26,07 | 26,40 | 0,21% | 7,00 |
| 19.06.2025 | 26,80 | 26,83 | 26,14 | 26,34 | -1,95% | 211,00 |
| 18.06.2025 | 25,99 | 27,05 | 25,71 | 26,87 | 3,27% | 143,00 |
| 17.06.2025 | 25,53 | 26,41 | 24,99 | 26,02 | 1,58% | 575,00 |
| 16.06.2025 | 25,50 | 26,21 | 25,13 | 25,61 | 0,87% | 618,00 |
| 13.06.2025 | 24,92 | 26,54 | 24,23 | 25,39 | 0,24% | 1.998,00 |
| 12.06.2025 | 25,70 | 25,99 | 24,69 | 25,33 | -1,97% | 1.395,00 |
| 11.06.2025 | 26,56 | 26,86 | 23,71 | 25,84 | -14,28% | 3.086,00 |
| 10.06.2025 | 28,97 | 30,43 | 28,72 | 30,15 | 4,13% | 1.791,00 |
| 09.06.2025 | 27,51 | 29,19 | 27,49 | 28,95 | 4,53% | 56,00 |
| 06.06.2025 | 27,91 | 28,39 | 27,35 | 27,70 | -0,68% | 1.159,00 |
| 05.06.2025 | 26,88 | 28,34 | 26,67 | 27,89 | 3,58% | 2.570,00 |
| 04.06.2025 | 26,45 | 27,34 | 25,77 | 26,92 | 1,58% | 161,00 |
| 03.06.2025 | 25,16 | 26,73 | 24,83 | 26,50 | 4,99% | 1.410,00 |
| 02.06.2025 | 24,67 | 25,61 | 24,22 | 25,24 | 1,18% | 6.669,00 |
| 30.05.2025 | 24,68 | 25,18 | 24,00 | 24,95 | 2,15% | 122,00 |