13,488$
0,21%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,62 | 13,78 | 13,37 | 13,51 | 0,45% | 630.601,00 |
27.03.2024 | 13,00 | 13,52 | 12,82 | 13,45 | 4,26% | 710.475,00 |
26.03.2024 | 13,29 | 13,43 | 12,84 | 12,90 | -2,27% | 402.602,00 |
25.03.2024 | 13,03 | 13,32 | 13,03 | 13,20 | 1,30% | 220.302,00 |
22.03.2024 | 13,24 | 13,27 | 12,87 | 13,03 | -0,61% | 310.198,00 |
21.03.2024 | 13,50 | 13,50 | 13,03 | 13,11 | -2,24% | 527.150,00 |
20.03.2024 | 13,21 | 13,68 | 12,72 | 13,41 | 1,82% | 426.223,00 |
19.03.2024 | 13,17 | 13,28 | 12,84 | 13,17 | -1,05% | 555.689,00 |
18.03.2024 | 14,00 | 14,00 | 13,30 | 13,31 | -5,27% | 520.913,00 |
15.03.2024 | 13,58 | 14,26 | 13,54 | 14,05 | 3,61% | 1.017.090,00 |
14.03.2024 | 14,62 | 14,67 | 13,11 | 13,56 | -7,44% | 801.504,00 |
13.03.2024 | 14,50 | 14,92 | 14,39 | 14,65 | 0,76% | 308.801,00 |
12.03.2024 | 14,80 | 14,89 | 14,01 | 14,54 | -1,09% | 392.041,00 |
11.03.2024 | 14,90 | 15,05 | 14,28 | 14,70 | -1,74% | 512.964,00 |
08.03.2024 | 14,72 | 15,24 | 14,60 | 14,96 | 3,89% | 792.461,00 |
07.03.2024 | 13,99 | 14,58 | 13,86 | 14,40 | 3,52% | 474.308,00 |
06.03.2024 | 13,67 | 14,59 | 13,51 | 13,91 | 3,65% | 740.081,00 |
05.03.2024 | 14,13 | 14,25 | 13,19 | 13,42 | -6,42% | 606.798,00 |
04.03.2024 | 15,06 | 15,24 | 13,43 | 14,34 | 4,60% | 1.599.451,00 |
01.03.2024 | 13,51 | 13,85 | 13,13 | 13,71 | 1,78% | 447.476,00 |
29.02.2024 | 13,30 | 14,18 | 13,23 | 13,47 | 3,14% | 660.427,00 |
28.02.2024 | 13,14 | 13,47 | 13,01 | 13,06 | -1,21% | 424.535,00 |
27.02.2024 | 13,49 | 13,65 | 13,19 | 13,22 | -0,53% | 484.735,00 |
26.02.2024 | 12,80 | 13,40 | 12,75 | 13,29 | 3,50% | 439.369,00 |
23.02.2024 | 13,05 | 13,05 | 12,64 | 12,84 | -1,53% | 594.237,00 |
22.02.2024 | 13,41 | 13,59 | 13,04 | 13,04 | -1,36% | 527.705,00 |
21.02.2024 | 13,07 | 13,60 | 12,73 | 13,22 | -0,38% | 602.102,00 |
20.02.2024 | 14,07 | 14,10 | 12,93 | 13,27 | -7,07% | 957.783,00 |
16.02.2024 | 14,23 | 14,65 | 13,87 | 14,28 | -0,56% | 770.468,00 |
15.02.2024 | 14,43 | 14,50 | 13,91 | 14,36 | -0,49% | 1.035.212,00 |
14.02.2024 | 13,13 | 14,49 | 13,02 | 14,43 | 13,53% | 1.612.278,00 |
13.02.2024 | 12,58 | 12,82 | 12,12 | 12,71 | -2,46% | 1.005.383,00 |
12.02.2024 | 11,57 | 13,21 | 11,50 | 13,03 | 15,21% | 2.920.205,00 |
09.02.2024 | 11,06 | 11,37 | 10,99 | 11,31 | 3,57% | 794.565,00 |
08.02.2024 | 10,29 | 11,07 | 10,21 | 10,92 | 6,23% | 931.614,00 |
07.02.2024 | 10,71 | 10,71 | 10,19 | 10,28 | -2,93% | 1.266.786,00 |
06.02.2024 | 11,00 | 11,00 | 10,47 | 10,59 | -3,73% | 1.228.892,00 |
05.02.2024 | 11,00 | 11,31 | 10,89 | 11,00 | -1,52% | 1.003.959,00 |
02.02.2024 | 11,25 | 11,27 | 10,92 | 11,17 | -0,98% | 899.839,00 |
01.02.2024 | 11,15 | 11,42 | 11,10 | 11,28 | 2,45% | 2.543.508,00 |
31.01.2024 | 11,50 | 11,50 | 10,75 | 11,01 | -18,08% | 5.934.201,00 |
30.01.2024 | 13,50 | 14,30 | 13,36 | 13,44 | -1,47% | 1.120.018,00 |
29.01.2024 | 13,70 | 13,90 | 13,07 | 13,64 | -0,94% | 1.421.078,00 |
26.01.2024 | 13,45 | 14,70 | 13,03 | 13,77 | 3,92% | 3.453.375,00 |
25.01.2024 | 12,57 | 13,80 | 11,00 | 13,25 | 35,90% | 13.225.694,00 |
24.01.2024 | 10,25 | 10,25 | 9,68 | 9,75 | -2,79% | 533.167,00 |
23.01.2024 | 10,17 | 10,33 | 10,01 | 10,03 | 0,00% | 301.845,00 |
22.01.2024 | 9,83 | 10,19 | 9,77 | 10,03 | 3,72% | 274.068,00 |
19.01.2024 | 9,77 | 9,79 | 9,44 | 9,67 | -0,82% | 345.234,00 |
18.01.2024 | 10,40 | 10,49 | 9,37 | 9,75 | -4,97% | 595.723,00 |
17.01.2024 | 9,70 | 10,92 | 9,67 | 10,26 | 5,56% | 1.254.484,00 |
16.01.2024 | 10,04 | 10,09 | 9,64 | 9,72 | -3,86% | 346.449,00 |
12.01.2024 | 10,19 | 10,30 | 9,95 | 10,11 | 0,50% | 180.792,00 |
11.01.2024 | 10,39 | 10,39 | 9,73 | 10,06 | -3,18% | 369.419,00 |
10.01.2024 | 10,22 | 10,68 | 10,13 | 10,39 | 1,66% | 324.592,00 |
09.01.2024 | 10,54 | 10,55 | 10,18 | 10,22 | -5,28% | 527.495,00 |
08.01.2024 | 11,41 | 11,41 | 10,71 | 10,79 | -5,60% | 457.421,00 |
05.01.2024 | 11,20 | 11,65 | 11,19 | 11,43 | 0,70% | 621.450,00 |
04.01.2024 | 11,01 | 11,76 | 10,73 | 11,35 | 4,03% | 690.952,00 |
03.01.2024 | 10,58 | 10,94 | 10,17 | 10,91 | 0,65% | 748.094,00 |
02.01.2024 | 10,90 | 11,15 | 10,60 | 10,84 | -2,69% | 321.220,00 |
29.12.2023 | 11,39 | 11,60 | 10,90 | 11,14 | -2,71% | 776.484,00 |
28.12.2023 | 11,68 | 11,81 | 11,37 | 11,45 | -1,80% | 637.676,00 |
27.12.2023 | 11,44 | 11,67 | 11,36 | 11,66 | 2,28% | 350.677,00 |
26.12.2023 | 11,04 | 11,50 | 11,00 | 11,40 | 3,07% | 299.764,00 |
22.12.2023 | 10,66 | 11,14 | 10,65 | 11,06 | 5,03% | 478.125,00 |
21.12.2023 | 10,38 | 10,60 | 10,37 | 10,53 | 3,34% | 317.181,00 |
20.12.2023 | 10,91 | 10,91 | 10,14 | 10,19 | -7,70% | 669.873,00 |
19.12.2023 | 10,99 | 11,13 | 10,90 | 11,04 | 2,32% | 382.869,00 |
18.12.2023 | 11,11 | 11,40 | 10,72 | 10,79 | -3,23% | 338.276,00 |
15.12.2023 | 11,02 | 11,22 | 10,80 | 11,15 | 1,46% | 843.983,00 |
14.12.2023 | 11,00 | 11,40 | 10,85 | 10,99 | 0,64% | 685.500,00 |
13.12.2023 | 10,46 | 10,99 | 10,40 | 10,92 | 4,40% | 587.544,00 |
12.12.2023 | 10,14 | 10,46 | 9,87 | 10,46 | 2,35% | 329.056,00 |
11.12.2023 | 10,03 | 10,38 | 9,92 | 10,22 | 2,20% | 457.397,00 |
08.12.2023 | 9,86 | 10,05 | 9,60 | 10,00 | 0,40% | 509.913,00 |
07.12.2023 | 9,90 | 10,08 | 9,70 | 9,96 | 0,50% | 276.353,00 |
06.12.2023 | 9,89 | 10,06 | 9,73 | 9,91 | -0,50% | 340.214,00 |
05.12.2023 | 9,78 | 10,13 | 9,72 | 9,96 | 1,01% | 375.950,00 |
04.12.2023 | 9,55 | 9,92 | 9,55 | 9,86 | 0,82% | 537.839,00 |
01.12.2023 | 9,31 | 9,80 | 9,22 | 9,78 | 3,38% | 506.190,00 |
30.11.2023 | 9,34 | 9,80 | 9,18 | 9,46 | 2,27% | 866.836,00 |
29.11.2023 | 8,94 | 9,30 | 8,82 | 9,25 | 4,64% | 544.743,00 |
28.11.2023 | 8,80 | 8,92 | 8,56 | 8,84 | -1,23% | 309.968,00 |
27.11.2023 | 9,30 | 9,30 | 8,85 | 8,95 | -4,38% | 558.505,00 |
24.11.2023 | 8,93 | 9,39 | 8,82 | 9,36 | 4,23% | 171.566,00 |
22.11.2023 | 8,92 | 9,17 | 8,86 | 8,98 | 1,70% | 471.114,00 |
21.11.2023 | 9,17 | 9,31 | 8,81 | 8,83 | -5,56% | 326.173,00 |
20.11.2023 | 9,27 | 9,45 | 9,03 | 9,35 | 0,97% | 293.954,00 |
17.11.2023 | 9,11 | 9,37 | 9,00 | 9,26 | 1,87% | 313.884,00 |
16.11.2023 | 8,86 | 9,13 | 8,72 | 9,09 | 2,02% | 313.691,00 |
15.11.2023 | 8,96 | 9,28 | 8,87 | 8,91 | -0,39% | 513.148,00 |
14.11.2023 | 8,50 | 8,98 | 8,38 | 8,95 | 8,82% | 569.740,00 |
13.11.2023 | 7,67 | 8,26 | 7,64 | 8,22 | 6,34% | 272.883,00 |
10.11.2023 | 7,99 | 7,99 | 7,53 | 7,73 | -2,89% | 386.188,00 |
09.11.2023 | 8,21 | 8,32 | 7,80 | 7,96 | -2,09% | 376.944,00 |
08.11.2023 | 8,14 | 8,20 | 7,92 | 8,13 | 0,37% | 310.969,00 |
07.11.2023 | 7,64 | 8,11 | 7,37 | 8,10 | 4,52% | 470.205,00 |
06.11.2023 | 7,76 | 7,83 | 7,60 | 7,75 | 0,00% | 367.523,00 |
03.11.2023 | 7,42 | 7,82 | 7,42 | 7,75 | 6,75% | 584.707,00 |