5,927$
5,27%
Echtzeit-Aktienkurs ASP Isotopes Inc.
Bid:
Ask:
Aktienkurse zur ASP Isotopes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 9,97 | 11,25 | 9,49 | 11,22 | 13,79% | 11.650.150,00 |
| 19.09.2025 | 9,25 | 10,06 | 9,02 | 9,86 | 8,00% | 13.327.927,00 |
| 18.09.2025 | 8,92 | 9,46 | 8,79 | 9,13 | 4,34% | 6.743.806,00 |
| 17.09.2025 | 8,91 | 9,04 | 8,59 | 8,75 | -2,45% | 2.292.083,00 |
| 16.09.2025 | 9,26 | 9,26 | 8,71 | 8,97 | -3,13% | 2.815.027,00 |
| 15.09.2025 | 8,79 | 9,42 | 8,36 | 9,26 | 5,59% | 4.526.223,00 |
| 12.09.2025 | 8,70 | 8,89 | 8,61 | 8,77 | 1,39% | 1.617.936,00 |
| 11.09.2025 | 8,40 | 9,09 | 8,38 | 8,65 | 3,35% | 3.313.959,00 |
| 10.09.2025 | 8,69 | 8,86 | 8,32 | 8,37 | -1,53% | 1.947.839,00 |
| 09.09.2025 | 8,44 | 8,58 | 8,13 | 8,50 | -0,35% | 2.246.616,00 |
| 08.09.2025 | 8,35 | 8,81 | 8,28 | 8,53 | 3,96% | 4.121.606,00 |
| 05.09.2025 | 8,09 | 8,24 | 7,69 | 8,21 | 3,08% | 4.175.927,00 |
| 04.09.2025 | 8,05 | 8,30 | 7,83 | 7,96 | -1,12% | 5.188.628,00 |
| 03.09.2025 | 8,65 | 8,66 | 7,86 | 8,05 | -7,15% | 7.456.816,00 |
| 02.09.2025 | 9,00 | 9,02 | 8,31 | 8,67 | -6,57% | 8.107.063,00 |
| 29.08.2025 | 10,20 | 10,20 | 8,95 | 9,28 | -11,91% | 8.997.224,00 |
| 28.08.2025 | 10,13 | 10,87 | 10,08 | 10,54 | 4,51% | 4.855.604,00 |
| 27.08.2025 | 10,34 | 10,58 | 10,07 | 10,08 | -3,72% | 3.242.398,00 |
| 26.08.2025 | 9,99 | 10,48 | 9,91 | 10,47 | 5,23% | 3.888.769,00 |
| 25.08.2025 | 9,35 | 10,07 | 9,07 | 9,95 | 6,47% | 5.494.151,00 |
| 22.08.2025 | 9,10 | 9,41 | 8,78 | 9,35 | 3,49% | 4.286.358,00 |
| 21.08.2025 | 8,85 | 9,19 | 8,73 | 9,03 | 0,67% | 3.230.710,00 |
| 20.08.2025 | 8,80 | 9,08 | 8,35 | 8,97 | 1,01% | 4.135.828,00 |
| 19.08.2025 | 9,29 | 9,29 | 8,58 | 8,88 | -4,46% | 5.345.912,00 |
| 18.08.2025 | 9,32 | 9,47 | 8,73 | 9,30 | -0,16% | 4.675.100,00 |
| 15.08.2025 | 10,88 | 11,17 | 9,22 | 9,31 | -11,92% | 7.168.888,00 |
| 14.08.2025 | 10,64 | 11,14 | 10,32 | 10,57 | -4,17% | 3.896.886,00 |
| 13.08.2025 | 11,34 | 11,68 | 10,52 | 11,03 | -1,61% | 6.211.519,00 |
| 12.08.2025 | 9,75 | 11,26 | 9,65 | 11,21 | 13,00% | 6.502.643,00 |