28,560€
-5,57%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 19,81 | 20,92 | 19,53 | 20,64 | 4,43% | 700,00 |
| 26.09.2024 | 21,19 | 22,00 | 19,12 | 19,76 | -5,82% | 1.970,00 |
| 25.09.2024 | 21,51 | 22,13 | 20,88 | 20,98 | -2,51% | 530,00 |
| 24.09.2024 | 22,05 | 22,46 | 20,71 | 21,52 | -2,00% | 1.832,00 |
| 23.09.2024 | 19,73 | 22,67 | 19,27 | 21,96 | 11,25% | 6.611,00 |
| 20.09.2024 | 19,57 | 19,96 | 19,25 | 19,74 | 0,62% | 1.020,00 |
| 19.09.2024 | 18,91 | 19,99 | 18,78 | 19,62 | 5,13% | 1.503,00 |
| 18.09.2024 | 19,21 | 19,73 | 18,65 | 18,66 | -2,50% | 544,00 |
| 17.09.2024 | 19,49 | 20,09 | 19,06 | 19,14 | -1,33% | 1.691,00 |
| 16.09.2024 | 19,60 | 20,10 | 18,31 | 19,40 | 0,31% | 4.727,00 |
| 13.09.2024 | 20,15 | 20,50 | 19,20 | 19,34 | -1,10% | 1.440,00 |
| 12.09.2024 | 19,97 | 20,74 | 19,45 | 19,55 | -1,62% | 1.625,00 |
| 11.09.2024 | 20,46 | 21,36 | 19,65 | 19,87 | -3,58% | 2.806,00 |
| 10.09.2024 | 18,01 | 20,61 | 17,99 | 20,61 | 13,99% | 1.807,00 |
| 09.09.2024 | 16,76 | 18,17 | 16,74 | 18,08 | 8,82% | 760,00 |
| 06.09.2024 | 16,81 | 17,11 | 16,20 | 16,62 | -1,42% | 649,00 |
| 05.09.2024 | 16,88 | 17,24 | 16,73 | 16,86 | -0,31% | 227,00 |
| 04.09.2024 | 16,91 | 17,47 | 16,69 | 16,91 | -1,17% | 508,00 |
| 03.09.2024 | 18,13 | 18,21 | 16,84 | 17,11 | -6,00% | 391,00 |
| 02.09.2024 | 18,27 | 18,32 | 18,08 | 18,20 | -0,44% | 258,00 |
| 30.08.2024 | 17,94 | 18,45 | 17,79 | 18,28 | 2,28% | 277,00 |
| 29.08.2024 | 17,52 | 18,11 | 17,51 | 17,87 | 2,60% | 395,00 |
| 28.08.2024 | 18,29 | 18,50 | 17,36 | 17,42 | -4,99% | 1.277,00 |
| 27.08.2024 | 18,82 | 18,86 | 18,16 | 18,34 | -2,53% | 424,00 |
| 26.08.2024 | 18,93 | 19,21 | 18,42 | 18,81 | -1,05% | 8.956,00 |
| 23.08.2024 | 18,06 | 19,26 | 17,93 | 19,01 | 6,01% | 498,00 |
| 22.08.2024 | 18,52 | 18,71 | 17,93 | 17,93 | -3,15% | 180,00 |
| 21.08.2024 | 18,38 | 18,68 | 17,91 | 18,52 | 0,75% | 939,00 |
| 20.08.2024 | 20,26 | 20,56 | 18,08 | 18,38 | -8,66% | 204,00 |
| 19.08.2024 | 18,97 | 20,18 | 18,70 | 20,12 | 3,86% | 5.123,00 |
| 16.08.2024 | 19,39 | 19,60 | 18,96 | 19,37 | 0,83% | 842,00 |
| 15.08.2024 | 18,73 | 19,74 | 18,22 | 19,21 | 3,15% | 2.183,00 |
| 14.08.2024 | 18,81 | 19,90 | 18,43 | 18,63 | -0,53% | 1.328,00 |
| 13.08.2024 | 18,09 | 19,12 | 18,03 | 18,73 | 3,98% | 968,00 |
| 12.08.2024 | 18,34 | 18,99 | 17,92 | 18,01 | -1,77% | - |
| 09.08.2024 | 18,60 | 19,08 | 17,66 | 18,33 | -1,12% | 1.252,00 |
| 08.08.2024 | 17,08 | 18,79 | 16,83 | 18,54 | 8,31% | 1.255,00 |
| 07.08.2024 | 16,70 | 19,26 | 15,67 | 17,12 | -9,12% | 1.704,00 |
| 06.08.2024 | 18,96 | 20,50 | 18,12 | 18,84 | 1,73% | 5.975,00 |
| 05.08.2024 | 19,20 | 19,40 | 15,84 | 18,52 | -5,38% | 18.719,00 |
| 02.08.2024 | 20,21 | 20,54 | 18,85 | 19,57 | -6,80% | 2.122,00 |
| 01.08.2024 | 22,54 | 23,40 | 20,72 | 21,00 | -6,02% | 1.069,00 |
| 31.07.2024 | 21,82 | 23,29 | 21,66 | 22,34 | 4,47% | 4.217,00 |
| 30.07.2024 | 22,72 | 23,19 | 21,16 | 21,39 | -5,42% | 1.923,00 |
| 29.07.2024 | 23,95 | 25,35 | 22,19 | 22,61 | -3,17% | 21.652,00 |
| 26.07.2024 | 23,01 | 23,96 | 22,74 | 23,35 | 0,91% | 1.094,00 |
| 25.07.2024 | 24,44 | 25,05 | 22,85 | 23,14 | -4,89% | 4.668,00 |
| 24.07.2024 | 25,99 | 26,20 | 24,22 | 24,33 | -8,31% | 645,00 |
| 23.07.2024 | 26,17 | 28,40 | 26,09 | 26,54 | 1,05% | 1.795,00 |
| 22.07.2024 | 24,17 | 26,60 | 24,00 | 26,26 | 8,92% | 679,00 |
| 19.07.2024 | 24,19 | 25,00 | 23,82 | 24,11 | 0,29% | 1.636,00 |
| 18.07.2024 | 26,45 | 27,76 | 24,02 | 24,04 | -9,45% | 7.642,00 |
| 17.07.2024 | 29,57 | 29,85 | 25,81 | 26,55 | -10,68% | 4.357,00 |
| 16.07.2024 | 29,19 | 30,17 | 28,80 | 29,73 | 3,84% | 4.918,00 |
| 15.07.2024 | 27,50 | 29,54 | 26,63 | 28,63 | 4,82% | 3.892,00 |
| 12.07.2024 | 26,75 | 27,64 | 26,35 | 27,31 | 2,30% | 2.589,00 |
| 11.07.2024 | 25,29 | 27,05 | 25,10 | 26,70 | 5,20% | 2.040,00 |
| 10.07.2024 | 25,39 | 26,10 | 24,20 | 25,38 | 0,44% | 6.630,00 |
| 09.07.2024 | 26,27 | 27,40 | 25,19 | 25,27 | -2,71% | 9.865,00 |
| 08.07.2024 | 23,88 | 26,59 | 23,87 | 25,97 | 9,86% | 5.345,00 |
| 05.07.2024 | 23,97 | 25,68 | 23,38 | 23,64 | -1,21% | 300,00 |
| 04.07.2024 | 24,39 | 24,39 | 23,93 | 23,93 | -0,52% | 268,00 |
| 03.07.2024 | 22,45 | 24,44 | 22,26 | 24,06 | 7,24% | 7.230,00 |
| 02.07.2024 | 21,28 | 22,55 | 21,05 | 22,43 | 5,06% | 218,00 |
| 01.07.2024 | 21,84 | 22,12 | 20,59 | 21,35 | -2,11% | 1.537,00 |