29,558$
1,89%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 29,15 | 29,70 | 28,94 | 29,55 | 1,86% | 469.683,00 |
| 03.09.2026 | 28,40 | 29,23 | 28,27 | 29,01 | 1,83% | 446.115,00 |
| 02.09.2026 | 28,57 | 28,99 | 28,03 | 28,49 | -0,25% | 596.989,00 |
| 01.09.2026 | 28,10 | 28,69 | 27,51 | 28,56 | -0,52% | 809.993,00 |
| 31.08.2026 | 28,38 | 28,81 | 28,10 | 28,71 | 0,77% | 755.346,00 |
| 28.08.2026 | 29,83 | 29,93 | 28,30 | 28,49 | -4,59% | 666.368,00 |
| 27.08.2026 | 30,48 | 30,48 | 29,30 | 29,86 | 1,19% | 542.126,00 |
| 26.08.2026 | 29,76 | 30,19 | 28,91 | 29,51 | -0,51% | 588.076,00 |
| 25.08.2026 | 29,83 | 29,95 | 29,36 | 29,66 | 2,49% | 441.321,00 |
| 24.08.2026 | 29,59 | 29,59 | 28,10 | 28,94 | -3,57% | 1.119.731,00 |
| 21.08.2026 | 30,51 | 30,65 | 29,42 | 30,01 | -0,12% | 738.844,00 |
| 20.08.2026 | 30,98 | 31,16 | 29,72 | 30,05 | -3,58% | 517.066,00 |
| 19.08.2026 | 31,34 | 31,34 | 29,80 | 31,16 | 0,45% | 535.698,00 |
| 18.08.2026 | 30,80 | 31,41 | 30,35 | 31,02 | -3,42% | 619.396,00 |
| 17.08.2026 | 32,01 | 32,25 | 31,82 | 32,12 | 0,63% | 550.525,00 |
| 14.08.2026 | 31,99 | 32,75 | 31,59 | 31,92 | 1,30% | 535.003,00 |
| 13.08.2026 | 32,01 | 32,78 | 31,35 | 31,51 | -2,39% | 521.147,00 |
| 12.08.2026 | 33,30 | 33,89 | 32,23 | 32,28 | 0,40% | 533.166,00 |
| 11.08.2026 | 31,64 | 32,56 | 31,55 | 32,15 | 3,74% | 526.606,00 |
| 10.08.2026 | 32,81 | 32,99 | 30,96 | 30,99 | -5,42% | 571.780,00 |
| 07.08.2026 | 34,00 | 34,24 | 31,27 | 32,77 | -1,31% | 870.106,00 |
| 06.08.2026 | 29,64 | 33,93 | 28,50 | 33,20 | 0,67% | 1.139.075,00 |
| 05.08.2026 | 33,25 | 33,63 | 32,62 | 32,98 | -1,41% | 1.056.253,00 |
| 04.08.2026 | 32,10 | 33,82 | 31,87 | 33,45 | 7,94% | 859.687,00 |
| 03.08.2026 | 29,20 | 31,09 | 28,87 | 30,99 | 5,52% | 665.831,00 |
| 31.07.2026 | 30,74 | 31,13 | 29,15 | 29,37 | -0,31% | 661.262,00 |
| 30.07.2026 | 28,59 | 29,73 | 28,07 | 29,46 | 10,59% | 768.229,00 |
| 29.07.2026 | 28,35 | 28,78 | 26,34 | 26,64 | -7,18% | 1.139.052,00 |
| 28.07.2026 | 29,76 | 29,76 | 27,91 | 28,70 | -5,99% | 1.083.166,00 |
| 27.07.2026 | 31,00 | 31,11 | 29,19 | 30,53 | 0,03% | 1.381.786,00 |
| 24.07.2026 | 32,96 | 32,96 | 30,20 | 30,52 | -7,52% | 1.120.888,00 |
| 23.07.2026 | 32,82 | 33,92 | 32,23 | 33,00 | -1,20% | 884.879,00 |
| 22.07.2026 | 34,55 | 34,99 | 33,20 | 33,40 | -3,30% | 765.882,00 |
| 21.07.2026 | 33,56 | 34,79 | 33,33 | 34,54 | 6,24% | 704.674,00 |
| 20.07.2026 | 33,52 | 34,12 | 32,31 | 32,51 | -1,56% | 420.860,00 |
| 17.07.2026 | 31,58 | 33,98 | 31,41 | 33,03 | -0,20% | 609.092,00 |
| 16.07.2026 | 34,22 | 34,24 | 32,34 | 33,09 | -6,29% | 577.113,00 |
| 15.07.2026 | 35,55 | 36,40 | 34,22 | 35,31 | -0,48% | 527.886,00 |
| 14.07.2026 | 35,50 | 35,80 | 35,03 | 35,48 | 3,80% | 419.457,00 |
| 13.07.2026 | 35,10 | 35,55 | 33,97 | 34,18 | -4,95% | 558.339,00 |
| 10.07.2026 | 37,17 | 37,72 | 35,76 | 35,96 | -3,26% | 563.105,00 |
| 09.07.2026 | 37,66 | 37,80 | 36,49 | 37,17 | 3,25% | 717.569,00 |
| 08.07.2026 | 34,62 | 36,17 | 34,18 | 36,00 | 1,29% | 831.129,00 |
| 07.07.2026 | 37,02 | 37,20 | 34,50 | 35,54 | -6,79% | 736.304,00 |
| 06.07.2026 | 37,61 | 39,11 | 37,34 | 38,13 | 2,75% | 846.258,00 |
| 02.07.2026 | 40,10 | 40,45 | 36,28 | 37,11 | -7,04% | 884.367,00 |
| 01.07.2026 | 40,64 | 41,49 | 39,60 | 39,92 | -3,88% | 710.309,00 |
| 30.06.2026 | 39,89 | 41,67 | 39,51 | 41,53 | 4,27% | 710.074,00 |
| 29.06.2026 | 40,24 | 41,40 | 37,81 | 39,83 | 0,25% | 841.553,00 |
| 26.06.2026 | 38,96 | 41,19 | 38,02 | 39,73 | -1,37% | 2.160.370,00 |
| 25.06.2026 | 41,93 | 42,84 | 40,07 | 40,28 | -1,44% | 962.199,00 |
| 24.06.2026 | 41,88 | 42,24 | 39,60 | 40,87 | -1,84% | 847.992,00 |
| 23.06.2026 | 42,04 | 44,11 | 41,60 | 41,64 | -8,23% | 767.177,00 |
| 22.06.2026 | 43,72 | 45,41 | 42,99 | 45,37 | 5,10% | 1.035.096,00 |
| 19.06.2026 | 43,08 | 43,30 | 43,05 | 43,17 | -0,53% | - |
| 18.06.2026 | 41,49 | 43,49 | 40,44 | 43,40 | 8,09% | 1.124.987,00 |
| 17.06.2026 | 40,57 | 42,18 | 40,07 | 40,15 | -0,79% | 799.909,00 |
| 16.06.2026 | 41,07 | 42,36 | 40,35 | 40,47 | -1,46% | 1.115.873,00 |
| 15.06.2026 | 42,06 | 42,98 | 40,52 | 41,07 | 2,62% | 924.785,00 |
| 12.06.2026 | 39,51 | 40,62 | 38,71 | 40,02 | 1,32% | 812.097,00 |
| 11.06.2026 | 37,25 | 39,54 | 36,71 | 39,50 | 7,45% | 1.842.920,00 |
| 10.06.2026 | 40,29 | 40,96 | 36,72 | 36,76 | -9,30% | 2.420.049,00 |
| 09.06.2026 | 43,66 | 44,76 | 38,92 | 40,53 | -6,48% | 1.558.694,00 |
| 08.06.2026 | 42,96 | 44,39 | 40,76 | 43,34 | 2,36% | 1.583.255,00 |
| 05.06.2026 | 45,34 | 45,95 | 41,20 | 42,34 | -8,73% | 1.820.755,00 |
| 04.06.2026 | 45,64 | 47,24 | 45,19 | 46,39 | -0,60% | 1.263.829,00 |
| 03.06.2026 | 51,00 | 51,25 | 46,24 | 46,67 | -8,76% | 1.478.527,00 |
| 02.06.2026 | 51,46 | 52,55 | 48,87 | 51,15 | 0,00% | 1.281.733,00 |
| 01.06.2026 | 49,47 | 51,99 | 48,77 | 51,15 | 0,41% | 1.133.995,00 |
| 29.05.2026 | 51,19 | 53,37 | 48,52 | 50,94 | -0,78% | 1.336.647,00 |
| 28.05.2026 | 50,00 | 51,37 | 45,46 | 51,34 | -2,64% | 3.439.465,00 |
| 27.05.2026 | 53,60 | 55,09 | 51,55 | 52,73 | -0,69% | 1.942.181,00 |
| 26.05.2026 | 54,00 | 54,30 | 51,28 | 53,10 | 2,42% | 1.179.384,00 |
| 22.05.2026 | 50,28 | 52,48 | 48,86 | 51,84 | 4,92% | 746.642,00 |
| 21.05.2026 | 48,64 | 50,66 | 48,39 | 49,41 | 0,39% | 659.823,00 |
| 20.05.2026 | 48,46 | 50,10 | 47,22 | 49,22 | 4,52% | 933.307,00 |
| 19.05.2026 | 48,10 | 48,62 | 45,72 | 47,09 | -6,10% | 1.168.371,00 |
| 18.05.2026 | 54,86 | 55,11 | 48,52 | 50,15 | -8,92% | 1.264.214,00 |
| 15.05.2026 | 51,53 | 55,24 | 50,32 | 55,06 | 0,57% | 1.059.765,00 |
| 14.05.2026 | 55,73 | 55,78 | 52,58 | 54,75 | -1,74% | 1.210.718,00 |
| 13.05.2026 | 55,81 | 56,25 | 53,00 | 55,72 | 2,22% | 977.276,00 |
| 12.05.2026 | 57,04 | 57,05 | 51,32 | 54,51 | -7,22% | 1.314.800,00 |
| 11.05.2026 | 55,10 | 60,18 | 54,89 | 58,75 | 6,45% | 1.749.703,00 |
| 08.05.2026 | 54,37 | 55,68 | 53,47 | 55,19 | 3,74% | 859.757,00 |
| 07.05.2026 | 56,09 | 56,90 | 52,66 | 53,20 | -6,76% | 1.201.571,00 |
| 06.05.2026 | 55,59 | 57,18 | 53,71 | 57,06 | 3,73% | 1.080.324,00 |
| 05.05.2026 | 50,99 | 55,70 | 50,99 | 55,01 | 9,36% | 1.400.576,00 |
| 04.05.2026 | 52,51 | 53,00 | 48,53 | 50,30 | -4,21% | 1.068.761,00 |
| 01.05.2026 | 53,22 | 54,20 | 51,42 | 52,51 | -1,92% | 1.310.429,00 |
| 30.04.2026 | 49,23 | 53,65 | 48,00 | 53,54 | 12,22% | 1.863.819,00 |
| 29.04.2026 | 47,79 | 48,60 | 45,69 | 47,71 | 0,44% | 1.293.242,00 |
| 28.04.2026 | 47,91 | 49,49 | 45,57 | 47,50 | -4,31% | 1.769.648,00 |
| 27.04.2026 | 52,39 | 52,39 | 46,01 | 49,64 | 0,32% | 2.525.355,00 |
| 24.04.2026 | 48,14 | 50,78 | 45,50 | 49,48 | 7,22% | 2.319.312,00 |
| 23.04.2026 | 51,25 | 51,47 | 44,47 | 46,15 | -4,15% | 2.644.641,00 |
| 22.04.2026 | 43,40 | 48,23 | 43,40 | 48,15 | 14,89% | 2.463.651,00 |
| 21.04.2026 | 41,36 | 42,93 | 40,75 | 41,91 | 2,90% | 1.586.955,00 |
| 20.04.2026 | 39,37 | 40,84 | 38,81 | 40,73 | 2,54% | 692.339,00 |
| 17.04.2026 | 39,00 | 40,75 | 38,13 | 39,72 | 4,69% | 1.058.393,00 |
| 16.04.2026 | 37,86 | 38,59 | 36,89 | 37,94 | 0,61% | 917.306,00 |