46,845€
3,21%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 45,39 | 47,19 | 45,37 | 46,78 | 2,98% | 3.587,00 |
| 07.05.2026 | 48,38 | 49,05 | 44,89 | 45,43 | -5,85% | 8.820,00 |
| 06.05.2026 | 48,23 | 49,32 | 45,72 | 48,25 | 3,65% | 8.743,00 |
| 05.05.2026 | 43,04 | 47,53 | 42,74 | 46,55 | 8,38% | 6.746,00 |
| 04.05.2026 | 46,00 | 46,00 | 41,52 | 42,95 | -5,88% | 4.003,00 |
| 30.04.2026 | 41,36 | 45,64 | 40,41 | 45,64 | 12,82% | 5.708,00 |
| 29.04.2026 | 41,60 | 42,00 | 39,26 | 40,45 | 1,42% | 1.736,00 |
| 28.04.2026 | 42,97 | 43,01 | 38,87 | 39,89 | -5,33% | 2.658,00 |
| 27.04.2026 | 45,23 | 46,74 | 39,32 | 42,13 | -0,67% | 7.454,00 |
| 24.04.2026 | 40,69 | 43,42 | 39,04 | 42,42 | 9,26% | 3.250,00 |
| 23.04.2026 | 43,24 | 45,44 | 38,01 | 38,82 | -5,73% | 5.548,00 |
| 22.04.2026 | 37,00 | 41,20 | 36,46 | 41,18 | 15,41% | 4.497,00 |
| 21.04.2026 | 34,76 | 36,45 | 34,54 | 35,68 | 3,42% | 3.008,00 |
| 20.04.2026 | 33,29 | 34,65 | 32,14 | 34,50 | 2,47% | 5.655,00 |
| 17.04.2026 | 32,21 | 34,66 | 31,97 | 33,67 | 4,87% | 1.308,00 |
| 16.04.2026 | 31,95 | 32,85 | 31,39 | 32,11 | 1,33% | 1.651,00 |
| 15.04.2026 | 33,74 | 34,59 | 31,66 | 31,69 | -4,61% | 2.037,00 |
| 14.04.2026 | 32,20 | 33,46 | 31,63 | 33,22 | 3,09% | 2.975,00 |
| 13.04.2026 | 31,66 | 32,35 | 31,14 | 32,22 | 0,42% | 5.007,00 |
| 10.04.2026 | 31,23 | 33,33 | 30,72 | 32,09 | 3,70% | 1.686,00 |
| 09.04.2026 | 28,24 | 31,21 | 27,96 | 30,94 | 9,31% | 915,00 |
| 08.04.2026 | 28,85 | 29,29 | 28,03 | 28,31 | 4,47% | 5.962,00 |
| 07.04.2026 | 28,32 | 28,32 | 26,57 | 27,10 | -2,45% | 3.133,00 |
| 02.04.2026 | 27,80 | 28,47 | 26,82 | 27,78 | -2,20% | 753,00 |
| 01.04.2026 | 29,36 | 30,21 | 28,18 | 28,40 | -2,94% | 1.694,00 |
| 31.03.2026 | 28,29 | 29,67 | 27,98 | 29,26 | 4,13% | 434,00 |
| 30.03.2026 | 29,14 | 29,82 | 27,42 | 28,10 | -4,01% | 4.947,00 |
| 27.03.2026 | 28,12 | 29,56 | 27,54 | 29,28 | 2,25% | 927,00 |
| 26.03.2026 | 29,00 | 29,59 | 27,85 | 28,63 | -0,05% | 739,00 |
| 25.03.2026 | 28,12 | 29,87 | 27,67 | 28,65 | 1,99% | 1.933,00 |
| 24.03.2026 | 26,39 | 28,26 | 26,02 | 28,09 | 5,92% | 1.632,00 |
| 23.03.2026 | 24,58 | 26,53 | 23,88 | 26,52 | 6,36% | 986,00 |
| 20.03.2026 | 26,44 | 26,80 | 24,77 | 24,93 | -6,10% | 1.132,00 |
| 19.03.2026 | 26,25 | 26,84 | 25,05 | 26,55 | 0,99% | 2.737,00 |
| 18.03.2026 | 27,17 | 27,55 | 26,25 | 26,29 | -2,72% | 1.097,00 |
| 17.03.2026 | 26,78 | 27,35 | 26,00 | 27,03 | 1,03% | 953,00 |
| 16.03.2026 | 27,87 | 28,20 | 26,22 | 26,75 | -1,62% | 1.471,00 |
| 13.03.2026 | 25,39 | 27,25 | 24,96 | 27,19 | 7,90% | 457,00 |
| 12.03.2026 | 26,40 | 26,60 | 25,06 | 25,20 | -4,69% | 1.941,00 |
| 11.03.2026 | 25,43 | 26,58 | 25,21 | 26,44 | 2,84% | 778,00 |
| 10.03.2026 | 24,84 | 25,94 | 24,47 | 25,71 | 3,23% | 2.775,00 |
| 09.03.2026 | 23,40 | 25,05 | 22,65 | 24,91 | 3,21% | 1.980,00 |
| 06.03.2026 | 26,63 | 27,00 | 23,98 | 24,13 | -8,87% | 2.403,00 |
| 05.03.2026 | 27,83 | 27,84 | 25,83 | 26,48 | -4,02% | 3.150,00 |
| 04.03.2026 | 26,49 | 27,90 | 26,33 | 27,59 | 2,97% | 2.132,00 |
| 03.03.2026 | 27,98 | 28,15 | 26,07 | 26,80 | -5,13% | 5.877,00 |
| 02.03.2026 | 27,19 | 28,57 | 26,21 | 28,25 | 1,62% | 9.699,00 |
| 27.02.2026 | 29,19 | 29,26 | 27,70 | 27,80 | -5,25% | 1.168,00 |
| 26.02.2026 | 29,24 | 29,64 | 28,17 | 29,34 | -0,14% | 685,00 |
| 25.02.2026 | 28,57 | 30,29 | 28,25 | 29,38 | 2,73% | 2.786,00 |
| 24.02.2026 | 27,91 | 29,05 | 27,30 | 28,60 | 3,98% | 1.360,00 |
| 23.02.2026 | 28,52 | 29,10 | 27,16 | 27,50 | -5,60% | 7.973,00 |
| 20.02.2026 | 28,41 | 30,05 | 27,73 | 29,13 | 1,41% | 19.647,00 |
| 19.02.2026 | 30,19 | 30,29 | 28,01 | 28,73 | -2,58% | 10.074,00 |
| 18.02.2026 | 31,76 | 33,50 | 28,86 | 29,49 | -4,41% | 39.980,00 |
| 17.02.2026 | 28,74 | 31,19 | 27,75 | 30,85 | 6,93% | 75.826,00 |
| 16.02.2026 | 28,90 | 29,20 | 28,64 | 28,85 | 0,10% | 229,00 |
| 13.02.2026 | 26,66 | 29,14 | 26,32 | 28,82 | 6,54% | 544,00 |
| 12.02.2026 | 29,26 | 29,84 | 26,99 | 27,05 | -6,40% | 2.308,00 |
| 11.02.2026 | 26,89 | 29,26 | 26,35 | 28,90 | 7,70% | 1.794,00 |
| 10.02.2026 | 24,21 | 27,29 | 23,55 | 26,83 | 10,98% | 320,00 |
| 09.02.2026 | 23,98 | 25,45 | 23,27 | 24,18 | 1,41% | 2.575,00 |
| 06.02.2026 | 21,39 | 23,84 | 21,21 | 23,84 | 6,88% | 1.123,00 |
| 05.02.2026 | 28,13 | 28,24 | 22,23 | 22,31 | -4,96% | 2.061,00 |
| 04.02.2026 | 25,39 | 25,61 | 22,86 | 23,47 | -7,45% | 135,00 |
| 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 |