30,007$
-0,04%
Echtzeit-Aktienkurs American Superconductor Corp
Bid:
Ask:
Aktienkurse zur American Superconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 30,90 | 31,24 | 28,75 | 30,00 | -0,07% | 1.007.976,00 |
| 02.02.2026 | 29,93 | 30,90 | 29,18 | 30,02 | 0,33% | 1.454.621,00 |
| 30.01.2026 | 30,96 | 31,67 | 29,67 | 29,92 | -4,90% | 762.403,00 |
| 29.01.2026 | 31,80 | 31,92 | 30,23 | 31,46 | -1,13% | 757.979,00 |
| 28.01.2026 | 32,57 | 32,88 | 31,30 | 31,82 | -1,09% | 606.465,00 |
| 27.01.2026 | 32,00 | 32,42 | 31,36 | 32,17 | 1,97% | 487.188,00 |
| 26.01.2026 | 33,13 | 33,94 | 31,36 | 31,55 | -5,20% | 843.451,00 |
| 23.01.2026 | 33,26 | 34,50 | 32,13 | 33,28 | 0,57% | 1.006.475,00 |
| 22.01.2026 | 32,42 | 33,47 | 31,80 | 33,09 | 4,08% | 957.144,00 |
| 21.01.2026 | 31,83 | 32,20 | 30,04 | 31,79 | 1,85% | 871.588,00 |
| 20.01.2026 | 30,52 | 31,42 | 30,28 | 31,22 | -1,46% | 691.802,00 |
| 19.01.2026 | 31,56 | 31,72 | 31,45 | 31,68 | -1,59% | - |
| 16.01.2026 | 31,28 | 32,70 | 30,94 | 32,19 | 3,57% | 761.404,00 |
| 15.01.2026 | 31,64 | 32,00 | 30,96 | 31,08 | -0,58% | 653.452,00 |
| 14.01.2026 | 31,00 | 31,27 | 30,10 | 31,26 | -0,95% | 712.378,00 |
| 13.01.2026 | 30,83 | 31,78 | 30,65 | 31,56 | 3,58% | 725.076,00 |
| 12.01.2026 | 30,30 | 31,12 | 29,50 | 30,47 | -0,65% | 593.972,00 |
| 09.01.2026 | 30,95 | 31,30 | 29,92 | 30,67 | 0,29% | 591.755,00 |
| 08.01.2026 | 30,80 | 31,05 | 29,95 | 30,58 | -0,55% | 693.747,00 |
| 07.01.2026 | 30,80 | 31,38 | 30,16 | 30,75 | 0,00% | 705.620,00 |
| 06.01.2026 | 33,28 | 33,48 | 29,97 | 30,75 | -7,41% | 1.293.520,00 |
| 05.01.2026 | 32,35 | 33,69 | 32,08 | 33,21 | 5,16% | 1.208.583,00 |
| 02.01.2026 | 29,75 | 31,61 | 29,71 | 31,58 | 9,73% | 1.042.098,00 |
| 31.12.2025 | 28,97 | 29,18 | 28,68 | 28,78 | -0,59% | 832.754,00 |
| 30.12.2025 | 29,41 | 29,44 | 28,94 | 28,95 | -0,99% | 1.096.828,00 |
| 29.12.2025 | 30,20 | 30,64 | 29,21 | 29,24 | -4,38% | 828.824,00 |
| 26.12.2025 | 31,37 | 31,45 | 30,40 | 30,58 | -2,43% | 526.093,00 |
| 24.12.2025 | 31,51 | 31,58 | 30,90 | 31,34 | -1,35% | 305.543,00 |
| 23.12.2025 | 31,59 | 32,18 | 31,49 | 31,77 | -0,28% | 546.169,00 |
| 22.12.2025 | 31,28 | 32,29 | 30,73 | 31,86 | 3,95% | 892.826,00 |
| 19.12.2025 | 30,49 | 31,61 | 30,29 | 30,65 | 0,23% | 920.813,00 |
| 18.12.2025 | 30,40 | 31,40 | 30,01 | 30,58 | 5,30% | 790.083,00 |
| 17.12.2025 | 31,43 | 32,06 | 28,97 | 29,04 | -6,95% | 1.216.891,00 |
| 16.12.2025 | 31,20 | 32,59 | 30,99 | 31,21 | -0,92% | 643.083,00 |
| 15.12.2025 | 31,58 | 31,84 | 30,67 | 31,50 | 1,38% | 1.002.069,00 |
| 12.12.2025 | 32,22 | 32,46 | 30,27 | 31,07 | -3,63% | 855.093,00 |
| 11.12.2025 | 32,74 | 32,80 | 31,41 | 32,24 | -3,39% | 928.401,00 |
| 10.12.2025 | 32,42 | 33,59 | 31,67 | 33,37 | 2,65% | 891.150,00 |
| 09.12.2025 | 32,27 | 32,71 | 31,75 | 32,51 | 0,12% | 559.672,00 |
| 08.12.2025 | 32,96 | 33,16 | 32,02 | 32,47 | 0,00% | 528.823,00 |
| 05.12.2025 | 33,01 | 33,16 | 31,95 | 32,47 | -1,64% | 743.311,00 |
| 04.12.2025 | 31,79 | 33,50 | 31,70 | 33,01 | 3,03% | 737.701,00 |
| 03.12.2025 | 30,74 | 32,15 | 29,91 | 32,04 | 4,06% | 631.207,00 |
| 02.12.2025 | 30,63 | 31,64 | 30,50 | 30,79 | 2,77% | 812.943,00 |
| 01.12.2025 | 30,09 | 30,95 | 29,70 | 29,96 | -3,63% | 916.132,00 |
| 28.11.2025 | 30,91 | 31,41 | 30,58 | 31,09 | 1,93% | 584.957,00 |
| 26.11.2025 | 31,32 | 31,50 | 30,27 | 30,50 | -0,81% | 1.132.350,00 |
| 25.11.2025 | 31,07 | 31,24 | 29,53 | 30,75 | -1,58% | 999.753,00 |
| 24.11.2025 | 30,82 | 31,78 | 30,56 | 31,25 | 2,85% | 879.624,00 |
| 21.11.2025 | 29,73 | 30,98 | 28,70 | 30,38 | 2,01% | 1.198.268,00 |
| 20.11.2025 | 32,88 | 33,42 | 29,70 | 29,78 | -4,49% | 1.124.203,00 |
| 19.11.2025 | 32,17 | 32,61 | 30,81 | 31,18 | 0,06% | 662.948,00 |
| 18.11.2025 | 31,40 | 32,31 | 30,69 | 31,16 | -2,93% | 1.055.951,00 |
| 17.11.2025 | 33,74 | 34,01 | 31,69 | 32,10 | -5,34% | 972.307,00 |
| 14.11.2025 | 32,07 | 34,85 | 31,84 | 33,91 | 0,83% | 875.342,00 |
| 13.11.2025 | 34,79 | 35,18 | 32,82 | 33,63 | -4,24% | 1.379.007,00 |
| 12.11.2025 | 35,96 | 36,40 | 34,43 | 35,12 | -0,54% | 859.348,00 |
| 11.11.2025 | 36,34 | 36,34 | 34,16 | 35,31 | -4,33% | 1.494.791,00 |
| 10.11.2025 | 40,28 | 40,90 | 36,70 | 36,91 | -5,02% | 2.093.153,00 |
| 07.11.2025 | 35,80 | 38,87 | 33,81 | 38,86 | 6,38% | 3.040.089,00 |
| 06.11.2025 | 42,81 | 44,83 | 36,20 | 36,53 | -38,40% | 5.403.888,00 |
| 05.11.2025 | 57,20 | 60,65 | 56,08 | 59,30 | 5,35% | 1.095.201,00 |
| 04.11.2025 | 57,30 | 58,80 | 55,26 | 56,29 | -7,22% | 676.680,00 |
| 03.11.2025 | 59,75 | 61,30 | 58,51 | 60,67 | 2,43% | 631.722,00 |
| 31.10.2025 | 60,79 | 61,20 | 58,10 | 59,23 | 0,53% | 702.134,00 |
| 30.10.2025 | 61,78 | 62,63 | 58,11 | 58,92 | -6,49% | 957.218,00 |
| 29.10.2025 | 57,97 | 64,72 | 57,97 | 63,01 | 8,90% | 1.369.582,00 |
| 28.10.2025 | 57,48 | 59,36 | 56,69 | 57,86 | 0,02% | 684.977,00 |
| 27.10.2025 | 61,00 | 61,59 | 56,96 | 57,85 | -2,90% | 943.159,00 |
| 24.10.2025 | 58,40 | 61,94 | 57,47 | 59,58 | 5,51% | 1.093.903,00 |
| 23.10.2025 | 54,81 | 57,12 | 54,37 | 56,47 | 3,08% | 870.449,00 |
| 22.10.2025 | 58,83 | 59,49 | 52,75 | 54,78 | -7,56% | 1.737.835,00 |
| 21.10.2025 | 61,07 | 61,07 | 58,01 | 59,26 | -2,90% | 652.054,00 |
| 20.10.2025 | 61,92 | 63,70 | 59,31 | 61,03 | 1,73% | 863.696,00 |
| 17.10.2025 | 62,33 | 62,33 | 57,85 | 59,99 | -4,85% | - |
| 16.10.2025 | 68,56 | 68,56 | 62,19 | 63,05 | -5,44% | 819.155,00 |
| 15.10.2025 | 68,76 | 70,49 | 63,84 | 66,68 | 1,74% | 1.519.118,00 |
| 14.10.2025 | 59,21 | 66,55 | 57,01 | 65,54 | 6,45% | 1.910.255,00 |
| 13.10.2025 | 58,72 | 62,22 | 58,28 | 61,57 | 9,48% | 1.115.749,00 |
| 10.10.2025 | 59,74 | 63,01 | 56,07 | 56,24 | -5,95% | 1.255.885,00 |
| 09.10.2025 | 61,00 | 61,61 | 59,19 | 59,80 | -1,49% | 831.246,00 |
| 08.10.2025 | 57,32 | 61,04 | 57,29 | 60,70 | 7,34% | 1.112.182,00 |
| 07.10.2025 | 61,48 | 62,79 | 55,51 | 56,55 | -7,26% | 1.817.990,00 |
| 06.10.2025 | 62,40 | 63,64 | 58,71 | 60,98 | 2,83% | 1.069.083,00 |
| 03.10.2025 | 60,00 | 62,16 | 58,38 | 59,30 | 0,08% | 1.557.874,00 |
| 02.10.2025 | 60,06 | 60,99 | 58,26 | 59,25 | 0,14% | 809.249,00 |
| 01.10.2025 | 58,74 | 60,08 | 57,62 | 59,17 | -0,37% | 661.612,00 |
| 30.09.2025 | 60,93 | 61,50 | 57,80 | 59,39 | -2,38% | 1.059.682,00 |
| 29.09.2025 | 59,50 | 62,00 | 59,50 | 60,84 | 3,88% | 1.259.251,00 |
| 26.09.2025 | 58,86 | 59,75 | 57,49 | 58,57 | 1,06% | 710.479,00 |
| 25.09.2025 | 56,69 | 58,98 | 54,13 | 57,96 | -2,78% | 1.046.245,00 |
| 24.09.2025 | 62,10 | 62,41 | 58,13 | 59,61 | -2,82% | 1.230.150,00 |
| 23.09.2025 | 64,15 | 64,53 | 60,06 | 61,34 | -5,09% | 1.226.572,00 |
| 22.09.2025 | 61,78 | 65,12 | 60,31 | 64,63 | 5,00% | 1.487.834,00 |
| 19.09.2025 | 65,51 | 65,70 | 60,65 | 61,55 | -4,56% | 2.874.151,00 |
| 18.09.2025 | 63,06 | 65,58 | 60,05 | 64,49 | 6,61% | 2.386.813,00 |
| 17.09.2025 | 56,34 | 61,11 | 55,39 | 60,49 | 7,04% | 2.111.366,00 |
| 16.09.2025 | 56,50 | 56,60 | 54,89 | 56,51 | -0,14% | 645.242,00 |
| 15.09.2025 | 57,00 | 57,25 | 55,30 | 56,59 | 0,48% | 796.099,00 |
| 12.09.2025 | 54,95 | 57,30 | 54,09 | 56,32 | 2,92% | 1.329.419,00 |