24,565€
-10,49%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,49 | 27,94 | 24,30 | 24,52 | -10,68% | 887,00 |
| 20.02.2025 | 30,02 | 30,16 | 26,56 | 27,45 | -8,96% | 801,00 |
| 19.02.2025 | 31,00 | 31,78 | 29,95 | 30,15 | -2,87% | 542,00 |
| 18.02.2025 | 29,94 | 31,42 | 29,64 | 31,04 | 4,21% | 323,00 |
| 17.02.2025 | 29,81 | 30,02 | 29,56 | 29,78 | 0,49% | 32,00 |
| 14.02.2025 | 30,36 | 30,77 | 28,38 | 29,64 | -2,16% | 1.017,00 |
| 13.02.2025 | 29,24 | 30,69 | 28,94 | 30,29 | 3,77% | 607,00 |
| 12.02.2025 | 30,61 | 30,80 | 29,10 | 29,19 | -4,62% | 547,00 |
| 11.02.2025 | 31,98 | 32,18 | 30,07 | 30,61 | -3,15% | 374,00 |
| 10.02.2025 | 32,12 | 33,36 | 31,28 | 31,60 | -0,54% | 465,00 |
| 07.02.2025 | 32,10 | 33,89 | 29,52 | 31,77 | -3,57% | 3.944,00 |
| 06.02.2025 | 27,78 | 34,10 | 26,62 | 32,95 | 34,06% | 8.681,00 |
| 05.02.2025 | 24,33 | 25,05 | 24,05 | 24,58 | 0,61% | 600,00 |
| 04.02.2025 | 25,89 | 25,99 | 24,14 | 24,43 | -4,70% | 1.143,00 |
| 03.02.2025 | 25,22 | 25,90 | 24,20 | 25,63 | 1,34% | 2.236,00 |
| 31.01.2025 | 26,47 | 27,27 | 25,06 | 25,29 | -3,77% | 1.837,00 |
| 30.01.2025 | 25,18 | 26,60 | 25,01 | 26,28 | 4,87% | 79,00 |
| 29.01.2025 | 25,18 | 25,57 | 24,49 | 25,06 | -0,30% | 878,00 |
| 28.01.2025 | 24,97 | 25,40 | 24,00 | 25,14 | 1,56% | 366,00 |
| 27.01.2025 | 27,18 | 27,35 | 23,72 | 24,75 | -10,75% | 4.462,00 |
| 24.01.2025 | 28,38 | 28,69 | 27,45 | 27,73 | -2,51% | 66,00 |
| 23.01.2025 | 27,67 | 28,58 | 26,97 | 28,45 | 2,50% | 363,00 |
| 22.01.2025 | 27,92 | 28,67 | 27,05 | 27,75 | 0,67% | 5.519,00 |
| 21.01.2025 | 26,97 | 28,15 | 25,56 | 27,57 | 2,38% | 773,00 |
| 20.01.2025 | 26,97 | 27,30 | 26,92 | 26,93 | -0,72% | 175,00 |
| 17.01.2025 | 27,05 | 27,90 | 26,88 | 27,12 | 0,43% | 59,00 |
| 16.01.2025 | 27,37 | 27,82 | 26,87 | 27,01 | -0,94% | 236,00 |
| 15.01.2025 | 25,68 | 27,54 | 25,54 | 27,26 | 6,36% | 227,00 |
| 14.01.2025 | 25,57 | 26,40 | 24,91 | 25,63 | 0,35% | 138,00 |
| 13.01.2025 | 25,76 | 25,99 | 24,52 | 25,54 | -3,51% | 1.881,00 |
| 10.01.2025 | 26,26 | 26,55 | 25,12 | 26,47 | 0,63% | 606,00 |
| 09.01.2025 | 26,30 | 26,33 | 26,22 | 26,31 | -0,08% | - |
| 08.01.2025 | 27,50 | 27,70 | 25,70 | 26,33 | -4,79% | 952,00 |
| 07.01.2025 | 28,09 | 28,76 | 26,56 | 27,65 | -1,06% | 5.516,00 |
| 06.01.2025 | 27,92 | 29,13 | 27,71 | 27,95 | 0,50% | 590,00 |
| 03.01.2025 | 24,94 | 27,98 | 24,72 | 27,81 | 11,60% | 1.976,00 |
| 02.01.2025 | 23,86 | 25,91 | 23,80 | 24,92 | 5,04% | 1.224,00 |
| 30.12.2024 | 23,94 | 24,01 | 23,42 | 23,72 | -1,25% | 549,00 |
| 27.12.2024 | 25,33 | 25,35 | 23,26 | 24,02 | -1,31% | 1.561,00 |
| 23.12.2024 | 24,36 | 24,79 | 24,07 | 24,34 | 1,02% | 107,00 |
| 20.12.2024 | 23,20 | 24,55 | 22,34 | 24,10 | 3,59% | 1.533,00 |
| 19.12.2024 | 24,31 | 24,77 | 23,10 | 23,26 | -3,61% | 2.900,00 |
| 18.12.2024 | 24,79 | 26,46 | 23,57 | 24,13 | -2,33% | 1.997,00 |
| 17.12.2024 | 24,52 | 24,78 | 23,28 | 24,71 | 0,69% | 2.643,00 |
| 16.12.2024 | 24,25 | 25,50 | 24,00 | 24,54 | -0,43% | 6.359,00 |
| 13.12.2024 | 25,87 | 25,90 | 24,34 | 24,64 | -2,16% | 1.883,00 |
| 12.12.2024 | 27,50 | 27,69 | 24,76 | 25,19 | -8,48% | 2.455,00 |
| 11.12.2024 | 25,78 | 28,03 | 25,52 | 27,52 | 7,08% | 6.450,00 |
| 10.12.2024 | 27,20 | 27,94 | 25,59 | 25,70 | -5,60% | 6.631,00 |
| 09.12.2024 | 29,60 | 30,20 | 26,76 | 27,23 | -7,70% | 31.872,00 |
| 06.12.2024 | 33,07 | 33,87 | 28,53 | 29,50 | -10,46% | 2.942,00 |
| 05.12.2024 | 33,55 | 35,79 | 32,76 | 32,94 | -1,51% | 2.839,00 |
| 04.12.2024 | 31,56 | 33,72 | 31,30 | 33,45 | 6,99% | 2.504,00 |
| 03.12.2024 | 32,98 | 33,50 | 30,60 | 31,26 | -5,06% | 1.717,00 |
| 02.12.2024 | 33,50 | 34,56 | 32,34 | 32,93 | 2,39% | 6.086,00 |
| 29.11.2024 | 30,33 | 32,87 | 30,28 | 32,16 | 5,89% | 2.007,00 |
| 28.11.2024 | 30,83 | 31,08 | 30,03 | 30,37 | -1,12% | 1.460,00 |
| 27.11.2024 | 32,10 | 33,83 | 30,01 | 30,71 | -4,48% | 2.081,00 |
| 26.11.2024 | 33,06 | 33,11 | 31,10 | 32,15 | -2,65% | 4.130,00 |
| 25.11.2024 | 32,47 | 35,39 | 32,23 | 33,03 | 0,30% | 1.822,00 |
| 22.11.2024 | 32,65 | 33,55 | 30,69 | 32,93 | 1,51% | 2.207,00 |
| 21.11.2024 | 29,40 | 33,44 | 29,31 | 32,44 | 9,82% | 2.329,00 |
| 20.11.2024 | 29,93 | 31,20 | 28,90 | 29,54 | -0,87% | 1.377,00 |
| 19.11.2024 | 28,91 | 30,26 | 28,14 | 29,80 | 3,28% | 843,00 |
| 18.11.2024 | 28,84 | 30,63 | 28,34 | 28,85 | 0,87% | 2.199,00 |
| 15.11.2024 | 29,84 | 30,14 | 27,92 | 28,60 | -5,44% | 7.813,00 |
| 14.11.2024 | 34,80 | 35,91 | 28,44 | 30,25 | -12,98% | 7.362,00 |
| 13.11.2024 | 34,00 | 35,93 | 33,34 | 34,76 | 2,39% | 730,00 |
| 12.11.2024 | 34,95 | 35,54 | 30,80 | 33,95 | -1,62% | 6.612,00 |
| 11.11.2024 | 32,80 | 38,40 | 31,90 | 34,51 | 8,39% | 36.325,00 |
| 08.11.2024 | 26,09 | 32,74 | 25,72 | 31,84 | 21,30% | 7.561,00 |
| 07.11.2024 | 26,74 | 27,91 | 25,99 | 26,25 | -1,58% | 682,00 |
| 06.11.2024 | 26,90 | 27,88 | 25,70 | 26,67 | 1,50% | 4.173,00 |
| 05.11.2024 | 24,66 | 26,49 | 24,66 | 26,27 | 5,84% | 1.530,00 |
| 04.11.2024 | 26,05 | 26,62 | 24,37 | 24,82 | -5,63% | 2.857,00 |
| 01.11.2024 | 22,61 | 27,27 | 22,59 | 26,30 | 16,50% | 5.272,00 |
| 31.10.2024 | 22,77 | 24,36 | 20,94 | 22,58 | -3,59% | 1.084,00 |
| 30.10.2024 | 21,98 | 23,42 | 21,18 | 23,42 | 5,19% | 976,00 |
| 29.10.2024 | 22,38 | 22,62 | 21,84 | 22,26 | -1,26% | 3.194,00 |
| 28.10.2024 | 20,90 | 22,80 | 20,70 | 22,55 | 6,19% | 10.285,00 |
| 25.10.2024 | 20,87 | 22,04 | 20,75 | 21,23 | 1,58% | 450,00 |
| 24.10.2024 | 20,68 | 21,28 | 20,30 | 20,90 | 1,63% | 551,00 |
| 23.10.2024 | 21,59 | 21,80 | 20,39 | 20,57 | -4,99% | 688,00 |
| 22.10.2024 | 21,97 | 21,98 | 21,36 | 21,65 | -1,77% | 116,00 |
| 21.10.2024 | 23,20 | 23,38 | 20,68 | 22,04 | -3,95% | 7.361,00 |
| 18.10.2024 | 22,95 | 23,68 | 22,13 | 22,94 | 0,28% | 853,00 |
| 17.10.2024 | 24,64 | 25,11 | 22,76 | 22,88 | -5,79% | 2.748,00 |
| 16.10.2024 | 21,41 | 24,50 | 21,24 | 24,28 | 13,67% | 2.293,00 |
| 15.10.2024 | 21,85 | 21,95 | 20,82 | 21,36 | -2,15% | 69,00 |
| 14.10.2024 | 21,87 | 22,45 | 21,49 | 21,83 | -0,46% | 2.628,00 |
| 11.10.2024 | 20,27 | 22,30 | 19,84 | 21,93 | 8,27% | 659,00 |
| 10.10.2024 | 21,66 | 21,86 | 19,39 | 20,26 | -6,40% | 1.292,00 |
| 09.10.2024 | 20,56 | 22,07 | 20,33 | 21,64 | 4,95% | 707,00 |
| 08.10.2024 | 21,39 | 22,35 | 20,58 | 20,62 | -3,62% | 1.207,00 |
| 07.10.2024 | 21,67 | 22,54 | 20,87 | 21,40 | -2,08% | 9.781,00 |
| 04.10.2024 | 19,57 | 22,14 | 19,48 | 21,85 | 12,20% | 810,00 |
| 03.10.2024 | 19,77 | 20,14 | 18,97 | 19,48 | -1,78% | 600,00 |
| 02.10.2024 | 19,26 | 19,87 | 18,67 | 19,83 | 2,95% | 596,00 |
| 01.10.2024 | 21,18 | 21,74 | 19,12 | 19,26 | -9,04% | 1.494,00 |
| 30.09.2024 | 20,52 | 21,79 | 20,12 | 21,18 | 2,62% | 1.611,00 |