25,360€
-0,51%
Echtzeit-Aktienkurs American Superconductor Corp
Bid:
Ask:
Aktienkurse zur American Superconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 26,01 | 26,31 | 24,40 | 25,36 | -0,51% | 745,00 |
| 02.02.2026 | 24,83 | 26,20 | 24,19 | 25,49 | 1,47% | 450,00 |
| 30.01.2026 | 26,14 | 26,56 | 25,09 | 25,12 | -3,75% | 452,00 |
| 29.01.2026 | 26,64 | 26,88 | 25,34 | 26,10 | -2,47% | 530,00 |
| 28.01.2026 | 27,07 | 27,75 | 26,30 | 26,76 | 0,39% | 565,00 |
| 27.01.2026 | 26,63 | 27,06 | 26,33 | 26,66 | 0,28% | 29,00 |
| 26.01.2026 | 28,12 | 28,50 | 26,41 | 26,58 | -4,30% | 235,00 |
| 23.01.2026 | 28,67 | 29,31 | 27,39 | 27,78 | -1,31% | 343,00 |
| 22.01.2026 | 27,42 | 28,50 | 27,20 | 28,15 | 3,72% | 426,00 |
| 21.01.2026 | 26,64 | 27,55 | 25,70 | 27,14 | 1,82% | 383,00 |
| 20.01.2026 | 27,03 | 27,03 | 25,87 | 26,65 | -1,90% | - |
| 19.01.2026 | 27,17 | 27,37 | 26,97 | 27,17 | -2,13% | 991,00 |
| 16.01.2026 | 26,87 | 28,12 | 26,69 | 27,76 | 2,21% | 100,00 |
| 15.01.2026 | 26,90 | 27,52 | 26,71 | 27,16 | 1,36% | 90,00 |
| 14.01.2026 | 27,08 | 27,09 | 25,87 | 26,79 | 0,19% | 65,00 |
| 13.01.2026 | 26,09 | 27,25 | 26,03 | 26,74 | 2,71% | - |
| 12.01.2026 | 25,88 | 26,63 | 25,46 | 26,04 | -1,25% | 781,00 |
| 09.01.2026 | 26,23 | 26,86 | 25,78 | 26,37 | 0,63% | 1.360,00 |
| 08.01.2026 | 26,19 | 26,66 | 25,79 | 26,20 | -1,11% | 2.017,00 |
| 07.01.2026 | 26,33 | 26,90 | 25,90 | 26,50 | 0,55% | 792,00 |
| 06.01.2026 | 28,38 | 28,73 | 25,64 | 26,35 | -7,69% | 1.125,00 |
| 05.01.2026 | 27,21 | 28,81 | 27,07 | 28,55 | 7,13% | 317,00 |
| 02.01.2026 | 24,70 | 26,71 | 24,51 | 26,65 | 7,20% | 1.173,00 |
| 30.12.2025 | 24,86 | 24,86 | 24,84 | 24,86 | -0,10% | - |
| 29.12.2025 | 26,08 | 26,08 | 24,87 | 24,88 | -7,90% | 493,00 |
| 23.12.2025 | 27,11 | 27,33 | 26,76 | 27,02 | -0,37% | 382,00 |
| 22.12.2025 | 26,28 | 27,40 | 26,18 | 27,12 | 3,53% | 362,00 |
| 19.12.2025 | 26,17 | 26,95 | 25,84 | 26,19 | 0,25% | 150,00 |
| 18.12.2025 | 24,78 | 26,54 | 24,76 | 26,13 | 5,28% | 81,00 |
| 17.12.2025 | 26,67 | 27,14 | 24,73 | 24,82 | -6,52% | 1.318,00 |
| 16.12.2025 | 26,61 | 27,41 | 26,36 | 26,55 | -1,15% | 160,00 |
| 15.12.2025 | 26,56 | 27,12 | 26,15 | 26,86 | 1,40% | 20,00 |
| 12.12.2025 | 27,43 | 27,73 | 25,85 | 26,49 | -3,13% | 827,00 |
| 11.12.2025 | 27,81 | 28,46 | 26,82 | 27,34 | -4,25% | 5,00 |
| 10.12.2025 | 28,15 | 28,67 | 27,34 | 28,56 | 2,26% | 762,00 |
| 09.12.2025 | 27,98 | 28,17 | 27,62 | 27,93 | 0,18% | 1.146,00 |
| 08.12.2025 | 27,91 | 28,58 | 27,55 | 27,88 | 0,07% | 612,00 |
| 05.12.2025 | 28,53 | 28,78 | 27,50 | 27,86 | -1,78% | 433,00 |
| 04.12.2025 | 27,54 | 28,83 | 27,25 | 28,36 | 3,15% | 2.197,00 |
| 03.12.2025 | 26,50 | 27,54 | 25,85 | 27,50 | 2,02% | 591,00 |
| 02.12.2025 | 26,01 | 27,21 | 25,95 | 26,95 | 3,81% | 314,00 |
| 01.12.2025 | 26,61 | 27,01 | 25,48 | 25,96 | -2,75% | 627,00 |
| 28.11.2025 | 26,90 | 27,10 | 26,41 | 26,70 | -0,41% | 134,00 |
| 27.11.2025 | 26,41 | 26,99 | 26,24 | 26,81 | 2,15% | 792,00 |
| 26.11.2025 | 26,68 | 27,13 | 26,09 | 26,24 | -0,72% | 182,00 |
| 25.11.2025 | 27,11 | 27,26 | 25,69 | 26,43 | -2,94% | 461,00 |
| 24.11.2025 | 27,50 | 27,64 | 26,48 | 27,23 | 2,66% | 899,00 |
| 21.11.2025 | 25,82 | 26,93 | 25,17 | 26,53 | 1,34% | 678,00 |
| 20.11.2025 | 28,10 | 28,93 | 26,15 | 26,18 | -3,15% | 1.424,00 |
| 19.11.2025 | 27,06 | 28,09 | 26,78 | 27,03 | 0,04% | 136,00 |
| 18.11.2025 | 27,45 | 27,88 | 26,66 | 27,02 | -2,16% | 234,00 |
| 17.11.2025 | 29,37 | 29,83 | 27,38 | 27,61 | -5,86% | 511,00 |
| 14.11.2025 | 28,85 | 29,92 | 26,19 | 29,33 | 1,49% | 5.811,00 |
| 13.11.2025 | 30,46 | 30,68 | 28,33 | 28,90 | -4,79% | 6.042,00 |
| 12.11.2025 | 30,65 | 31,41 | 29,71 | 30,36 | 0,33% | 1.189,00 |
| 11.11.2025 | 32,06 | 32,30 | 29,56 | 30,26 | -5,17% | 1.041,00 |
| 10.11.2025 | 34,48 | 35,54 | 31,75 | 31,91 | -4,52% | 6.829,00 |
| 07.11.2025 | 32,80 | 33,44 | 29,27 | 33,42 | 5,88% | 2.723,00 |
| 06.11.2025 | 42,40 | 44,40 | 31,48 | 31,56 | -39,74% | 11.571,00 |
| 05.11.2025 | 48,79 | 52,88 | 48,32 | 52,37 | 6,74% | 2.376,00 |
| 04.11.2025 | 52,22 | 52,25 | 48,62 | 49,07 | -5,88% | 1.419,00 |
| 03.11.2025 | 51,46 | 53,03 | 51,07 | 52,13 | 1,60% | 104,00 |
| 31.10.2025 | 51,63 | 52,97 | 50,20 | 51,31 | -0,62% | 635,00 |
| 30.10.2025 | 54,48 | 55,26 | 50,34 | 51,63 | -5,51% | 604,00 |
| 29.10.2025 | 50,23 | 55,80 | 50,16 | 54,64 | 10,01% | 1.746,00 |
| 28.10.2025 | 49,55 | 50,87 | 48,89 | 49,67 | -0,02% | 575,00 |
| 27.10.2025 | 54,00 | 54,75 | 49,18 | 49,68 | -4,09% | 4.717,00 |
| 24.10.2025 | 49,05 | 53,23 | 48,70 | 51,80 | 6,37% | 774,00 |
| 23.10.2025 | 46,70 | 49,23 | 46,67 | 48,70 | 3,00% | 1.697,00 |
| 22.10.2025 | 51,08 | 51,44 | 45,53 | 47,28 | -7,38% | 833,00 |
| 21.10.2025 | 52,41 | 52,76 | 50,32 | 51,05 | -2,56% | 216,00 |
| 20.10.2025 | 51,74 | 54,55 | 51,17 | 52,39 | 1,93% | 325,00 |
| 17.10.2025 | 53,46 | 53,95 | 49,71 | 51,40 | -4,44% | 4.202,00 |
| 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 |