19,200€
0,71%
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 | 19,22 | 0,80% | 38,00 |
| 08.05.2025 | 18,52 | 19,44 | 18,34 | 19,07 | 4,02% | 459,00 |
| 07.05.2025 | 18,45 | 18,60 | 18,01 | 18,33 | -0,03% | 147,00 |
| 06.05.2025 | 18,06 | 18,55 | 17,82 | 18,33 | 0,63% | 655,00 |
| 05.05.2025 | 18,51 | 18,74 | 18,11 | 18,22 | -2,48% | 743,00 |
| 02.05.2025 | 17,93 | 19,09 | 17,81 | 18,68 | 6,41% | 279,00 |
| 30.04.2025 | 17,65 | 17,74 | 16,71 | 17,56 | -1,27% | 428,00 |
| 29.04.2025 | 17,67 | 17,87 | 17,24 | 17,78 | 1,09% | - |
| 28.04.2025 | 17,83 | 18,12 | 17,25 | 17,59 | -1,48% | - |
| 25.04.2025 | 17,85 | 18,13 | 17,55 | 17,85 | 0,89% | 161,00 |
| 24.04.2025 | 16,33 | 17,98 | 16,16 | 17,70 | 7,49% | 120,00 |
| 23.04.2025 | 16,87 | 17,69 | 16,37 | 16,46 | 2,22% | 328,00 |
| 22.04.2025 | 15,16 | 16,40 | 15,15 | 16,11 | -0,28% | 10,00 |
| 17.04.2025 | 16,15 | 16,44 | 15,60 | 16,15 | 1,08% | 137,00 |
| 16.04.2025 | 15,67 | 16,06 | 15,46 | 15,98 | -1,42% | - |
| 15.04.2025 | 15,98 | 16,48 | 15,95 | 16,21 | 1,38% | 304,00 |
| 14.04.2025 | 16,19 | 16,58 | 15,59 | 15,99 | 0,74% | 102,00 |
| 11.04.2025 | 15,67 | 15,98 | 15,01 | 15,87 | 1,73% | 1,00 |
| 10.04.2025 | 17,26 | 17,31 | 15,10 | 15,60 | -9,10% | 1.121,00 |
| 09.04.2025 | 14,15 | 17,57 | 14,05 | 17,16 | 18,63% | 664,00 |
| 08.04.2025 | 15,32 | 16,38 | 14,17 | 14,47 | -5,12% | 1.455,00 |
| 07.04.2025 | 13,70 | 15,87 | 12,41 | 15,25 | 5,89% | 4.124,00 |
| 04.04.2025 | 14,96 | 15,49 | 12,74 | 14,40 | -4,68% | 4.215,00 |
| 03.04.2025 | 16,16 | 16,30 | 14,94 | 15,11 | -13,42% | - |
| 02.04.2025 | 17,01 | 17,79 | 16,41 | 17,45 | 2,45% | 621,00 |
| 01.04.2025 | 16,70 | 17,21 | 16,40 | 17,03 | 1,38% | 438,00 |
| 31.03.2025 | 17,22 | 17,27 | 16,00 | 16,80 | -2,99% | 675,00 |
| 28.03.2025 | 17,94 | 18,22 | 17,29 | 17,32 | -3,59% | 393,00 |
| 27.03.2025 | 18,92 | 18,96 | 17,91 | 17,96 | -5,19% | - |
| 26.03.2025 | 19,86 | 20,16 | 18,67 | 18,95 | -4,75% | 434,00 |
| 25.03.2025 | 20,02 | 20,31 | 19,46 | 19,89 | -0,57% | 152,00 |
| 24.03.2025 | 18,74 | 20,27 | 18,45 | 20,01 | 7,51% | 368,00 |
| 21.03.2025 | 18,48 | 18,68 | 17,64 | 18,61 | 0,89% | 3,00 |
| 20.03.2025 | 18,48 | 18,87 | 18,08 | 18,44 | 0,24% | 52,00 |
| 19.03.2025 | 17,33 | 18,53 | 17,32 | 18,40 | 4,38% | - |
| 18.03.2025 | 18,16 | 18,47 | 17,31 | 17,63 | -3,37% | 115,00 |
| 17.03.2025 | 18,33 | 18,64 | 17,92 | 18,24 | -0,64% | 214,00 |
| 14.03.2025 | 17,30 | 18,44 | 17,06 | 18,36 | 6,71% | 180,00 |
| 13.03.2025 | 17,56 | 17,76 | 16,79 | 17,20 | -2,42% | 86,00 |
| 12.03.2025 | 17,18 | 18,05 | 17,16 | 17,63 | 3,58% | - |
| 11.03.2025 | 16,05 | 17,43 | 15,85 | 17,02 | 4,92% | 299,00 |
| 10.03.2025 | 17,67 | 17,70 | 15,79 | 16,22 | -8,44% | 2.939,00 |
| 07.03.2025 | 17,92 | 18,00 | 16,61 | 17,72 | -0,24% | 1.119,00 |
| 06.03.2025 | 18,48 | 18,77 | 17,41 | 17,76 | -4,05% | 812,00 |
| 05.03.2025 | 18,35 | 18,99 | 17,65 | 18,51 | 1,26% | 180,00 |
| 04.03.2025 | 19,28 | 19,42 | 17,41 | 18,28 | -4,31% | 1.364,00 |
| 03.03.2025 | 21,86 | 22,13 | 19,04 | 19,10 | -12,85% | 7.322,00 |
| 28.02.2025 | 21,31 | 22,22 | 20,79 | 21,92 | 3,01% | 1.407,00 |
| 27.02.2025 | 23,13 | 24,40 | 21,14 | 21,28 | -5,82% | 2.189,00 |
| 26.02.2025 | 21,47 | 22,89 | 21,22 | 22,60 | 6,10% | 1.060,00 |
| 25.02.2025 | 22,95 | 22,96 | 20,47 | 21,30 | -7,11% | 1.340,00 |
| 24.02.2025 | 24,48 | 25,36 | 22,73 | 22,93 | -6,49% | 6.282,00 |
| 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 |