32,440$
-1,73%
Echtzeit-Aktienkurs American Superconductor Corp
Bid:
Ask:
Aktienkurse zur American Superconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 33,01 | 33,16 | 31,95 | 32,47 | -1,64% | 740.449,00 |
| 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 |
| 11.09.2025 | 52,06 | 54,96 | 51,90 | 54,72 | 6,36% | 1.134.452,00 |
| 10.09.2025 | 51,61 | 53,49 | 51,20 | 51,45 | 3,21% | 1.083.693,00 |
| 09.09.2025 | 50,00 | 50,63 | 47,52 | 49,85 | -0,46% | 685.177,00 |
| 08.09.2025 | 49,25 | 51,47 | 48,85 | 50,08 | 2,45% | 1.055.089,00 |
| 05.09.2025 | 49,63 | 50,10 | 47,20 | 48,88 | 0,72% | 633.533,00 |
| 04.09.2025 | 48,12 | 49,51 | 47,36 | 48,53 | -0,21% | 1.077.637,00 |
| 03.09.2025 | 49,67 | 50,27 | 48,49 | 48,63 | -0,27% | 710.674,00 |
| 02.09.2025 | 48,11 | 49,42 | 46,46 | 48,76 | -2,28% | 807.124,00 |
| 29.08.2025 | 53,66 | 53,66 | 49,74 | 49,90 | -7,32% | 1.108.914,00 |
| 28.08.2025 | 52,52 | 54,62 | 52,46 | 53,84 | 3,33% | 743.860,00 |
| 27.08.2025 | 52,51 | 53,14 | 51,10 | 52,11 | -0,30% | 842.436,00 |
| 26.08.2025 | 49,92 | 52,50 | 49,44 | 52,26 | 5,41% | 964.554,00 |
| 25.08.2025 | 50,60 | 50,81 | 49,55 | 49,58 | -2,17% | 503.786,00 |
| 22.08.2025 | 48,60 | 51,20 | 47,81 | 50,68 | 4,30% | 760.328,00 |
| 21.08.2025 | 47,92 | 49,41 | 47,62 | 48,59 | 1,00% | 935.406,00 |
| 20.08.2025 | 48,28 | 48,95 | 46,46 | 48,11 | -1,45% | 1.222.682,00 |
| 19.08.2025 | 52,79 | 53,41 | 48,56 | 48,82 | -8,68% | 1.418.601,00 |
| 18.08.2025 | 53,73 | 54,57 | 52,16 | 53,46 | 0,75% | 737.379,00 |
| 15.08.2025 | 52,15 | 53,09 | 50,03 | 53,06 | 1,73% | 907.688,00 |
| 14.08.2025 | 53,34 | 55,45 | 51,75 | 52,16 | -3,57% | 954.555,00 |
| 13.08.2025 | 56,76 | 57,54 | 53,00 | 54,09 | -3,21% | 1.271.418,00 |
| 12.08.2025 | 52,60 | 56,23 | 52,60 | 55,89 | 7,16% | 1.114.677,00 |
| 11.08.2025 | 51,28 | 53,67 | 50,70 | 52,15 | 2,27% | 1.028.284,00 |
| 08.08.2025 | 54,18 | 54,62 | 50,45 | 50,99 | -6,10% | 1.245.365,00 |
| 07.08.2025 | 55,00 | 55,99 | 52,10 | 54,30 | -1,04% | 1.063.580,00 |
| 06.08.2025 | 55,53 | 55,78 | 54,23 | 54,87 | -1,35% | 794.899,00 |
| 05.08.2025 | 56,15 | 58,42 | 54,62 | 55,62 | 0,18% | 1.268.765,00 |
| 04.08.2025 | 54,79 | 56,61 | 53,71 | 55,52 | 3,29% | 1.662.247,00 |
| 01.08.2025 | 53,21 | 55,36 | 50,67 | 53,75 | -5,45% | 2.403.730,00 |
| 31.07.2025 | 47,80 | 57,86 | 47,70 | 56,85 | 29,38% | 5.321.388,00 |
| 30.07.2025 | 43,55 | 44,85 | 43,24 | 43,94 | 1,06% | 1.223.483,00 |
| 29.07.2025 | 44,23 | 44,61 | 43,33 | 43,48 | -0,64% | 796.957,00 |
| 28.07.2025 | 44,17 | 44,17 | 42,55 | 43,76 | 1,30% | 777.801,00 |
| 25.07.2025 | 43,50 | 44,74 | 42,73 | 43,20 | 0,44% | 1.002.958,00 |
| 24.07.2025 | 43,13 | 43,50 | 42,60 | 43,01 | 0,12% | 612.407,00 |
| 23.07.2025 | 41,43 | 43,15 | 41,11 | 42,96 | 4,20% | 885.274,00 |
| 22.07.2025 | 42,01 | 42,28 | 38,80 | 41,23 | -2,53% | 1.127.049,00 |
| 21.07.2025 | 43,09 | 43,27 | 42,05 | 42,30 | -0,98% | 856.516,00 |
| 18.07.2025 | 41,38 | 43,41 | 41,15 | 42,72 | 3,24% | 1.279.561,00 |
| 17.07.2025 | 41,11 | 42,08 | 40,78 | 41,38 | 0,75% | 809.411,00 |