5,142$
0,23%
Echtzeit-Aktienkurs ASP Isotopes Inc.
Bid:
Ask:
Aktienkurse zur ASP Isotopes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 5,71 | 5,74 | 5,07 | 5,13 | -9,52% | 4.873.782,00 |
| 11.02.2026 | 5,54 | 5,70 | 5,25 | 5,67 | 3,66% | 4.211.581,00 |
| 10.02.2026 | 5,73 | 5,73 | 5,43 | 5,47 | -4,54% | 3.191.064,00 |
| 09.02.2026 | 5,69 | 5,80 | 5,45 | 5,73 | -1,46% | 3.664.281,00 |
| 06.02.2026 | 5,44 | 5,87 | 5,31 | 5,82 | 11,51% | 4.613.279,00 |
| 05.02.2026 | 5,58 | 5,68 | 5,14 | 5,22 | -10,16% | 5.366.965,00 |
| 04.02.2026 | 6,33 | 6,36 | 5,50 | 5,81 | -8,00% | 6.542.211,00 |
| 03.02.2026 | 6,35 | 6,47 | 5,97 | 6,31 | 4,56% | 4.810.715,00 |
| 02.02.2026 | 6,34 | 6,55 | 5,82 | 6,04 | -4,81% | 8.239.937,00 |
| 30.01.2026 | 7,05 | 7,20 | 6,32 | 6,34 | -12,43% | 6.925.064,00 |
| 29.01.2026 | 7,82 | 7,90 | 6,96 | 7,24 | -8,82% | 6.228.667,00 |
| 28.01.2026 | 7,79 | 8,21 | 7,49 | 7,94 | 1,93% | 7.353.212,00 |
| 27.01.2026 | 7,55 | 7,87 | 7,20 | 7,79 | 3,59% | 5.166.263,00 |
| 26.01.2026 | 8,55 | 8,58 | 7,30 | 7,52 | -11,32% | 8.528.634,00 |
| 23.01.2026 | 8,13 | 8,60 | 7,72 | 8,48 | 4,31% | 8.084.016,00 |
| 22.01.2026 | 7,43 | 8,45 | 7,35 | 8,13 | 11,37% | 9.149.245,00 |
| 21.01.2026 | 7,49 | 7,99 | 6,72 | 7,30 | 0,41% | 6.909.713,00 |
| 20.01.2026 | 7,43 | 7,61 | 7,20 | 7,27 | -7,96% | 4.832.826,00 |
| 19.01.2026 | 7,74 | 8,01 | 7,74 | 7,90 | 2,05% | - |
| 16.01.2026 | 7,60 | 7,93 | 7,48 | 7,74 | 3,48% | 6.643.525,00 |
| 15.01.2026 | 7,28 | 7,75 | 7,17 | 7,48 | 5,50% | 8.570.272,00 |
| 14.01.2026 | 7,32 | 7,44 | 6,91 | 7,09 | -0,98% | 5.758.285,00 |
| 13.01.2026 | 7,66 | 7,69 | 7,03 | 7,16 | -4,41% | 5.102.105,00 |
| 12.01.2026 | 7,60 | 7,65 | 7,01 | 7,49 | -0,27% | 5.429.100,00 |
| 09.01.2026 | 7,26 | 8,08 | 7,26 | 7,51 | 16,61% | 19.154.904,00 |
| 08.01.2026 | 6,36 | 6,67 | 6,28 | 6,44 | 2,06% | 3.640.230,00 |
| 07.01.2026 | 6,57 | 6,62 | 6,20 | 6,31 | -3,07% | 2.875.681,00 |
| 06.01.2026 | 6,63 | 6,88 | 6,39 | 6,51 | -0,46% | 4.402.565,00 |
| 05.01.2026 | 6,00 | 6,63 | 5,98 | 6,54 | 16,16% | 6.244.858,00 |
| 02.01.2026 | 5,48 | 5,77 | 5,35 | 5,63 | 5,23% | 4.635.502,00 |
| 31.12.2025 | 5,36 | 5,42 | 5,24 | 5,35 | -1,29% | 4.409.266,00 |
| 30.12.2025 | 5,59 | 5,67 | 5,38 | 5,42 | -5,08% | 5.605.301,00 |
| 29.12.2025 | 5,67 | 5,88 | 5,57 | 5,71 | -0,87% | 4.475.333,00 |
| 26.12.2025 | 5,94 | 5,94 | 5,66 | 5,76 | -3,52% | 4.239.095,00 |
| 24.12.2025 | 5,95 | 6,03 | 5,85 | 5,97 | 0,34% | 2.557.807,00 |
| 23.12.2025 | 6,02 | 6,34 | 5,89 | 5,95 | -1,65% | 4.924.520,00 |
| 22.12.2025 | 6,12 | 6,18 | 5,85 | 6,05 | -0,49% | 7.276.487,00 |
| 19.12.2025 | 6,00 | 6,28 | 5,90 | 6,08 | 5,01% | 7.557.668,00 |
| 18.12.2025 | 5,89 | 6,16 | 5,67 | 5,79 | 0,52% | 4.929.261,00 |
| 17.12.2025 | 5,79 | 6,38 | 5,69 | 5,76 | 1,23% | 7.019.326,00 |
| 16.12.2025 | 5,53 | 5,79 | 5,48 | 5,69 | 0,00% | 4.178.703,00 |
| 15.12.2025 | 5,99 | 5,99 | 5,66 | 5,69 | -4,21% | 3.711.845,00 |
| 12.12.2025 | 6,50 | 6,53 | 5,90 | 5,94 | -8,05% | 4.637.191,00 |
| 11.12.2025 | 6,00 | 6,53 | 5,89 | 6,46 | 4,70% | 3.888.289,00 |
| 10.12.2025 | 6,34 | 6,36 | 6,01 | 6,17 | -1,75% | 4.416.274,00 |
| 09.12.2025 | 6,00 | 6,44 | 5,92 | 6,28 | 2,61% | 4.615.818,00 |
| 08.12.2025 | 6,60 | 6,62 | 6,02 | 6,12 | -6,42% | 4.571.529,00 |
| 05.12.2025 | 6,61 | 6,84 | 6,47 | 6,54 | -1,95% | 6.944.679,00 |
| 04.12.2025 | 6,03 | 6,82 | 5,94 | 6,67 | 16,40% | 11.143.070,00 |
| 03.12.2025 | 5,51 | 5,79 | 5,30 | 5,73 | 2,69% | 5.974.491,00 |
| 02.12.2025 | 5,71 | 5,86 | 5,56 | 5,58 | 0,00% | 5.397.165,00 |
| 01.12.2025 | 5,97 | 5,98 | 5,56 | 5,58 | -10,29% | 6.454.589,00 |
| 28.11.2025 | 6,01 | 6,26 | 5,97 | 6,22 | 5,07% | 3.023.365,00 |
| 26.11.2025 | 6,15 | 6,25 | 5,83 | 5,92 | -1,17% | 4.196.651,00 |
| 25.11.2025 | 6,12 | 6,16 | 5,53 | 5,99 | -2,84% | 8.214.222,00 |
| 24.11.2025 | 6,16 | 6,30 | 5,94 | 6,17 | 3,27% | 8.393.877,00 |
| 21.11.2025 | 6,70 | 6,70 | 5,70 | 5,97 | -10,16% | 13.620.598,00 |
| 20.11.2025 | 7,83 | 8,09 | 6,61 | 6,65 | -11,40% | 8.072.445,00 |
| 19.11.2025 | 7,74 | 8,01 | 7,44 | 7,50 | -1,70% | 4.785.187,00 |
| 18.11.2025 | 7,21 | 8,07 | 7,05 | 7,63 | 5,39% | 6.522.339,00 |
| 17.11.2025 | 7,80 | 7,93 | 7,21 | 7,24 | -10,73% | 8.489.729,00 |
| 14.11.2025 | 7,70 | 8,63 | 7,50 | 8,11 | 1,37% | 6.957.158,00 |
| 13.11.2025 | 8,84 | 8,88 | 7,89 | 8,00 | -9,81% | 5.261.648,00 |
| 12.11.2025 | 8,89 | 9,19 | 8,62 | 8,87 | 1,60% | 4.758.481,00 |
| 11.11.2025 | 9,22 | 9,24 | 8,55 | 8,73 | -2,13% | 3.330.937,00 |
| 10.11.2025 | 9,15 | 9,29 | 8,63 | 8,92 | -0,89% | 7.132.450,00 |
| 07.11.2025 | 7,39 | 9,38 | 7,39 | 9,00 | 17,49% | 13.959.318,00 |
| 06.11.2025 | 8,38 | 8,38 | 7,58 | 7,66 | -9,13% | 8.029.698,00 |
| 05.11.2025 | 8,56 | 8,62 | 7,92 | 8,43 | 2,55% | 8.005.296,00 |
| 04.11.2025 | 8,70 | 8,95 | 8,20 | 8,22 | -10,16% | 6.293.808,00 |
| 03.11.2025 | 10,00 | 10,14 | 9,01 | 9,15 | -9,67% | 6.285.520,00 |
| 31.10.2025 | 10,74 | 10,76 | 9,87 | 10,13 | -5,86% | 5.102.999,00 |
| 30.10.2025 | 10,05 | 11,09 | 9,82 | 10,76 | 3,76% | 7.033.332,00 |
| 29.10.2025 | 10,40 | 10,73 | 10,13 | 10,37 | -0,58% | 6.480.421,00 |
| 28.10.2025 | 10,02 | 11,22 | 10,02 | 10,43 | 3,37% | 9.206.235,00 |
| 27.10.2025 | 10,27 | 10,46 | 9,68 | 10,09 | 2,75% | 5.399.370,00 |
| 24.10.2025 | 9,78 | 10,33 | 9,69 | 9,82 | 2,88% | 7.733.749,00 |
| 23.10.2025 | 9,03 | 9,89 | 8,81 | 9,55 | 7,13% | 8.330.268,00 |
| 22.10.2025 | 9,49 | 9,65 | 8,50 | 8,91 | -7,38% | 11.603.017,00 |
| 21.10.2025 | 10,00 | 10,05 | 9,47 | 9,62 | -6,24% | 9.068.894,00 |
| 20.10.2025 | 10,38 | 10,43 | 9,73 | 10,26 | 2,62% | 8.910.782,00 |
| 17.10.2025 | 10,65 | 11,19 | 9,89 | 10,00 | -9,52% | - |
| 16.10.2025 | 12,91 | 13,19 | 10,98 | 11,05 | -12,44% | 15.518.033,00 |
| 15.10.2025 | 13,28 | 13,75 | 11,90 | 12,62 | -10,18% | 26.549.366,00 |
| 14.10.2025 | 13,20 | 14,49 | 12,25 | 14,05 | 5,48% | 13.278.352,00 |
| 13.10.2025 | 11,05 | 13,49 | 11,01 | 13,32 | 31,49% | 25.092.222,00 |
| 10.10.2025 | 8,87 | 11,37 | 8,81 | 10,13 | 14,46% | 19.265.711,00 |
| 09.10.2025 | 9,30 | 9,75 | 8,53 | 8,85 | -2,85% | 8.137.421,00 |
| 08.10.2025 | 8,91 | 9,18 | 8,57 | 9,11 | 2,42% | 5.423.239,00 |
| 07.10.2025 | 9,03 | 9,51 | 8,76 | 8,90 | -0,84% | 5.594.738,00 |
| 06.10.2025 | 9,45 | 9,85 | 8,87 | 8,97 | -3,96% | 5.815.011,00 |
| 03.10.2025 | 8,96 | 9,69 | 8,96 | 9,34 | 3,89% | 6.794.528,00 |
| 02.10.2025 | 9,29 | 9,33 | 8,78 | 8,99 | -1,10% | 6.517.003,00 |
| 01.10.2025 | 9,49 | 9,56 | 8,82 | 9,09 | -5,51% | 7.393.171,00 |
| 30.09.2025 | 10,27 | 10,35 | 9,59 | 9,62 | -7,05% | 7.140.232,00 |
| 29.09.2025 | 10,57 | 10,82 | 10,25 | 10,35 | -1,90% | 4.045.384,00 |
| 26.09.2025 | 10,67 | 11,00 | 10,42 | 10,55 | -1,22% | 3.045.760,00 |
| 25.09.2025 | 10,51 | 10,89 | 10,05 | 10,68 | -3,96% | 4.329.138,00 |
| 24.09.2025 | 11,56 | 11,63 | 10,96 | 11,12 | -2,80% | 6.009.027,00 |
| 23.09.2025 | 11,27 | 11,86 | 10,86 | 11,44 | 1,96% | 7.837.249,00 |