21,619$
1,07%
Echtzeit-Aktienkurs American Superconductor Corp
Bid:
Ask:
Aktienkurse zur American Superconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,50 | 21,87 | 21,27 | 21,60 | 0,98% | 388.084,00 |
| 08.05.2025 | 21,13 | 21,79 | 20,70 | 21,39 | 3,23% | 403.057,00 |
| 07.05.2025 | 21,00 | 21,10 | 20,43 | 20,72 | -0,62% | 315.983,00 |
| 06.05.2025 | 20,13 | 21,00 | 20,13 | 20,85 | 1,31% | 378.350,00 |
| 05.05.2025 | 20,96 | 21,15 | 20,51 | 20,58 | -2,46% | 375.573,00 |
| 02.05.2025 | 20,72 | 21,64 | 20,55 | 21,10 | 3,99% | 505.938,00 |
| 01.05.2025 | 20,28 | 20,85 | 19,92 | 20,29 | 2,22% | 441.561,00 |
| 30.04.2025 | 19,45 | 19,92 | 18,85 | 19,85 | -1,83% | 459.460,00 |
| 29.04.2025 | 20,06 | 20,45 | 19,60 | 20,22 | 0,55% | 267.158,00 |
| 28.04.2025 | 20,20 | 20,59 | 19,69 | 20,11 | -0,89% | 271.758,00 |
| 25.04.2025 | 20,01 | 20,62 | 19,84 | 20,29 | 0,79% | 458.095,00 |
| 24.04.2025 | 18,73 | 20,44 | 18,73 | 20,13 | 8,40% | 674.298,00 |
| 23.04.2025 | 19,88 | 20,10 | 18,54 | 18,57 | 0,81% | 566.874,00 |
| 22.04.2025 | 17,96 | 18,78 | 17,67 | 18,42 | 5,14% | 389.709,00 |
| 21.04.2025 | 18,00 | 18,09 | 17,14 | 17,52 | -4,83% | 466.944,00 |
| 17.04.2025 | 18,30 | 18,66 | 17,71 | 18,41 | 1,27% | 333.285,00 |
| 16.04.2025 | 17,64 | 18,27 | 17,58 | 18,18 | -0,38% | 357.820,00 |
| 15.04.2025 | 18,22 | 18,60 | 18,00 | 18,25 | 0,39% | 350.865,00 |
| 14.04.2025 | 18,59 | 18,78 | 17,69 | 18,18 | 1,00% | 420.664,00 |
| 11.04.2025 | 17,53 | 18,22 | 17,07 | 18,00 | 3,09% | 484.139,00 |
| 10.04.2025 | 18,00 | 18,05 | 16,90 | 17,46 | -7,18% | 632.728,00 |
| 09.04.2025 | 15,80 | 19,23 | 15,75 | 18,81 | 17,56% | 1.090.333,00 |
| 08.04.2025 | 17,82 | 17,90 | 15,52 | 16,00 | -3,67% | 722.872,00 |
| 07.04.2025 | 14,04 | 17,50 | 14,01 | 16,61 | 5,13% | 909.000,00 |
| 04.04.2025 | 15,64 | 15,94 | 13,98 | 15,80 | -5,19% | 1.059.918,00 |
| 03.04.2025 | 17,02 | 17,57 | 16,47 | 16,67 | -12,01% | 818.576,00 |
| 02.04.2025 | 17,78 | 19,34 | 17,70 | 18,94 | 2,93% | 368.946,00 |
| 01.04.2025 | 18,10 | 18,58 | 17,72 | 18,40 | 1,43% | 488.809,00 |
| 31.03.2025 | 18,02 | 18,37 | 17,32 | 18,14 | -3,41% | 689.475,00 |
| 28.03.2025 | 19,22 | 19,57 | 18,70 | 18,78 | -3,20% | 465.581,00 |
| 27.03.2025 | 20,05 | 20,22 | 19,34 | 19,40 | -4,81% | 533.175,00 |
| 26.03.2025 | 21,31 | 21,58 | 20,08 | 20,38 | -5,12% | 601.950,00 |
| 25.03.2025 | 21,40 | 21,74 | 21,00 | 21,48 | -0,51% | 487.556,00 |
| 24.03.2025 | 20,65 | 21,90 | 20,65 | 21,59 | 8,82% | 837.198,00 |
| 21.03.2025 | 19,61 | 20,00 | 19,10 | 19,84 | -1,15% | 876.264,00 |
| 20.03.2025 | 19,53 | 20,45 | 19,51 | 20,07 | 0,10% | 805.563,00 |
| 19.03.2025 | 19,21 | 20,22 | 19,05 | 20,05 | 5,30% | 540.498,00 |
| 18.03.2025 | 19,71 | 19,71 | 18,80 | 19,04 | -4,37% | 504.612,00 |
| 17.03.2025 | 19,90 | 20,33 | 19,53 | 19,91 | -0,45% | 694.391,00 |
| 14.03.2025 | 19,30 | 20,06 | 18,90 | 20,00 | 7,30% | 711.327,00 |
| 13.03.2025 | 19,04 | 19,25 | 18,24 | 18,64 | -2,97% | 705.772,00 |
| 12.03.2025 | 19,30 | 19,76 | 18,80 | 19,21 | 3,45% | 775.186,00 |
| 11.03.2025 | 17,54 | 19,04 | 17,32 | 18,57 | 5,87% | 953.837,00 |
| 10.03.2025 | 18,33 | 18,44 | 17,08 | 17,54 | -8,88% | 1.269.728,00 |
| 07.03.2025 | 18,89 | 19,50 | 18,08 | 19,25 | 0,42% | 1.440.263,00 |
| 06.03.2025 | 19,25 | 20,33 | 18,76 | 19,17 | -4,10% | 901.040,00 |
| 05.03.2025 | 19,66 | 20,10 | 18,99 | 19,99 | 3,20% | 732.022,00 |
| 04.03.2025 | 19,12 | 20,12 | 18,27 | 19,37 | -3,25% | 1.324.451,00 |
| 03.03.2025 | 23,00 | 23,02 | 19,95 | 20,02 | -11,85% | 1.293.325,00 |
| 28.02.2025 | 21,83 | 23,13 | 21,56 | 22,71 | 2,62% | 841.093,00 |
| 27.02.2025 | 24,33 | 24,39 | 21,99 | 22,13 | -6,78% | 1.027.135,00 |
| 26.02.2025 | 23,08 | 24,01 | 23,01 | 23,74 | 6,12% | 1.383.352,00 |
| 25.02.2025 | 23,50 | 23,50 | 21,46 | 22,37 | -6,60% | 2.065.153,00 |
| 24.02.2025 | 25,74 | 25,77 | 23,79 | 23,95 | -6,81% | 1.264.347,00 |
| 21.02.2025 | 29,29 | 29,29 | 25,41 | 25,70 | -10,86% | 1.490.728,00 |
| 20.02.2025 | 31,33 | 31,33 | 27,77 | 28,83 | -8,33% | 1.106.272,00 |
| 19.02.2025 | 32,38 | 33,18 | 31,14 | 31,45 | -2,96% | 633.625,00 |
| 18.02.2025 | 31,46 | 32,88 | 31,21 | 32,41 | 3,81% | 914.584,00 |
| 17.02.2025 | 31,23 | 31,23 | 31,17 | 31,22 | 0,19% | - |
| 14.02.2025 | 31,82 | 32,38 | 29,66 | 31,16 | -1,67% | 923.966,00 |
| 13.02.2025 | 31,04 | 31,94 | 30,22 | 31,69 | 4,42% | 806.525,00 |
| 12.02.2025 | 30,98 | 31,25 | 30,22 | 30,35 | -4,32% | 807.402,00 |
| 11.02.2025 | 31,90 | 33,27 | 31,26 | 31,72 | -2,67% | 1.475.201,00 |
| 10.02.2025 | 33,22 | 34,49 | 32,11 | 32,59 | -0,79% | 1.390.938,00 |
| 07.02.2025 | 31,47 | 35,07 | 31,32 | 32,85 | -4,06% | 3.062.015,00 |
| 06.02.2025 | 28,00 | 35,44 | 26,86 | 34,24 | 34,17% | 6.587.335,00 |
| 05.02.2025 | 25,48 | 26,12 | 25,01 | 25,52 | 0,79% | 1.493.744,00 |
| 04.02.2025 | 26,34 | 26,64 | 25,03 | 25,32 | -3,80% | 1.073.427,00 |
| 03.02.2025 | 24,91 | 26,70 | 24,71 | 26,32 | 0,19% | 704.006,00 |
| 31.01.2025 | 27,42 | 28,35 | 26,04 | 26,27 | -3,81% | 1.165.761,00 |
| 30.01.2025 | 26,61 | 27,75 | 26,50 | 27,31 | 4,64% | 715.579,00 |
| 29.01.2025 | 26,30 | 26,58 | 25,41 | 26,10 | -0,34% | 575.861,00 |
| 28.01.2025 | 26,16 | 26,51 | 25,05 | 26,19 | 0,61% | 904.435,00 |
| 27.01.2025 | 26,74 | 26,85 | 24,90 | 26,03 | -10,37% | 1.617.501,00 |
| 24.01.2025 | 29,99 | 30,17 | 28,80 | 29,04 | -2,29% | 624.113,00 |
| 23.01.2025 | 28,44 | 29,80 | 28,00 | 29,72 | 2,94% | 623.744,00 |
| 22.01.2025 | 29,02 | 29,96 | 28,15 | 28,87 | 0,45% | 999.468,00 |
| 21.01.2025 | 28,39 | 29,33 | 26,50 | 28,74 | 3,34% | 1.362.600,00 |
| 17.01.2025 | 28,25 | 28,78 | 27,79 | 27,81 | 0,00% | 685.824,00 |
| 16.01.2025 | 28,09 | 28,47 | 27,65 | 27,81 | -0,86% | 496.680,00 |
| 15.01.2025 | 28,02 | 28,37 | 27,35 | 28,05 | 6,29% | 681.595,00 |
| 14.01.2025 | 26,70 | 27,16 | 25,61 | 26,39 | 1,19% | 1.237.980,00 |
| 13.01.2025 | 26,00 | 26,36 | 25,03 | 26,08 | -3,69% | 809.151,00 |
| 10.01.2025 | 26,78 | 27,13 | 25,80 | 27,08 | -0,31% | 685.659,00 |
| 08.01.2025 | 27,84 | 28,55 | 26,45 | 27,17 | -4,85% | 817.760,00 |
| 07.01.2025 | 29,57 | 29,90 | 27,48 | 28,55 | -2,02% | 1.003.308,00 |
| 06.01.2025 | 29,95 | 30,29 | 28,84 | 29,14 | 1,60% | 1.162.749,00 |
| 03.01.2025 | 25,91 | 28,85 | 25,91 | 28,68 | 12,25% | 1.483.049,00 |
| 02.01.2025 | 25,25 | 26,60 | 24,93 | 25,55 | 3,74% | 985.004,00 |
| 31.12.2024 | 25,63 | 25,82 | 24,13 | 24,63 | -2,26% | 1.242.763,00 |
| 30.12.2024 | 24,44 | 25,42 | 23,17 | 25,20 | 0,56% | 1.239.107,00 |
| 27.12.2024 | 26,01 | 26,26 | 24,25 | 25,06 | -5,36% | 1.015.119,00 |
| 26.12.2024 | 24,82 | 26,56 | 24,27 | 26,48 | 5,84% | 881.401,00 |
| 24.12.2024 | 25,11 | 25,48 | 24,44 | 25,02 | -1,15% | 543.258,00 |
| 23.12.2024 | 25,27 | 25,91 | 25,01 | 25,31 | 0,64% | 817.933,00 |
| 20.12.2024 | 23,72 | 25,65 | 23,57 | 25,15 | 4,18% | 1.325.874,00 |
| 19.12.2024 | 25,49 | 25,82 | 23,87 | 24,14 | -3,05% | 1.105.118,00 |
| 18.12.2024 | 26,33 | 27,71 | 24,38 | 24,90 | -3,95% | 1.925.167,00 |
| 17.12.2024 | 25,25 | 26,00 | 24,55 | 25,93 | 0,56% | 1.423.713,00 |
| 16.12.2024 | 25,91 | 26,75 | 25,50 | 25,78 | -0,19% | 1.656.142,00 |