22,655€
-2,68%
Echtzeit-Aktienkurs American Superconductor Corp
Bid:
Ask:
Aktienkurse zur American Superconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,90 | 23,52 | 22,27 | 22,66 | -2,68% | 900,00 |
| 11.11.2026 | 23,43 | 24,51 | 23,12 | 23,28 | 2,13% | 2.894,00 |
| 10.11.2026 | 22,55 | 22,96 | 21,75 | 22,80 | 0,89% | 389,00 |
| 09.11.2026 | 20,94 | 23,24 | 20,62 | 22,60 | 7,67% | 127,00 |
| 06.11.2026 | 21,75 | 22,80 | 19,89 | 20,99 | -1,32% | 3.976,00 |
| 05.11.2026 | 23,17 | 24,19 | 20,31 | 21,27 | -10,24% | 1.777,00 |
| 04.11.2026 | 24,54 | 25,20 | 22,77 | 23,69 | -4,48% | 1.212,00 |
| 03.11.2026 | 23,51 | 24,81 | 23,47 | 24,80 | 5,15% | 1.600,00 |
| 02.11.2026 | 24,60 | 25,19 | 23,39 | 23,59 | -2,62% | 1.455,00 |
| 30.10.2026 | 24,12 | 24,68 | 23,42 | 24,22 | -1,56% | 1.264,00 |
| 29.10.2026 | 24,85 | 26,14 | 24,36 | 24,61 | -1,46% | 1.581,00 |
| 28.10.2026 | 25,03 | 25,46 | 24,57 | 24,97 | 0,67% | 2.701,00 |
| 27.10.2026 | 22,64 | 25,19 | 22,63 | 24,81 | 8,82% | 3.357,00 |
| 26.10.2026 | 22,49 | 23,01 | 21,99 | 22,80 | 1,51% | 255,00 |
| 23.10.2026 | 22,26 | 22,75 | 21,55 | 22,46 | 0,56% | 2.580,00 |
| 22.10.2026 | 23,13 | 23,38 | 21,79 | 22,33 | -5,88% | 1.375,00 |
| 21.10.2026 | 23,11 | 23,87 | 22,93 | 23,73 | 4,01% | 3.021,00 |
| 20.10.2026 | 22,77 | 23,48 | 22,13 | 22,81 | -0,55% | 1.540,00 |
| 19.10.2026 | 23,33 | 23,83 | 22,77 | 22,94 | 0,37% | 1.107,00 |
| 16.10.2026 | 23,98 | 24,00 | 22,70 | 22,85 | -4,91% | 1.390,00 |
| 15.10.2026 | 24,01 | 24,14 | 23,86 | 24,03 | 4,39% | - |
| 14.10.2026 | 25,73 | 25,79 | 22,76 | 23,02 | -10,53% | 3.764,00 |
| 13.10.2026 | 26,17 | 26,59 | 25,34 | 25,73 | -3,02% | 2.937,00 |
| 12.10.2026 | 27,31 | 27,34 | 26,42 | 26,53 | -2,53% | 4.100,00 |
| 09.10.2026 | 27,78 | 28,21 | 27,11 | 27,22 | -1,41% | 386,00 |
| 08.10.2026 | 28,28 | 28,54 | 26,91 | 27,61 | -2,78% | 12.120,00 |
| 07.10.2026 | 28,34 | 28,53 | 26,81 | 28,40 | 0,50% | 850,00 |
| 06.10.2026 | 26,81 | 28,49 | 26,60 | 28,26 | 5,90% | 3.454,00 |
| 05.10.2026 | 26,82 | 26,99 | 26,10 | 26,69 | -0,15% | 5.112,00 |
| 02.10.2026 | 26,36 | 27,17 | 26,32 | 26,73 | 1,69% | 5.150,00 |
| 01.10.2026 | 26,26 | 26,80 | 25,06 | 26,28 | 2,02% | 8.195,00 |
| 30.09.2026 | 25,67 | 26,20 | 25,54 | 25,76 | 0,02% | 1.512,00 |
| 29.09.2026 | 25,63 | 26,53 | 25,60 | 25,76 | 0,02% | 1.066,00 |
| 28.09.2026 | 26,01 | 26,24 | 25,41 | 25,75 | -2,13% | 974,00 |
| 25.09.2026 | 26,86 | 27,32 | 26,29 | 26,31 | -1,63% | 4.120,00 |
| 24.09.2026 | 27,12 | 27,12 | 26,12 | 26,75 | -1,96% | 6.899,00 |
| 23.09.2026 | 28,34 | 28,59 | 27,08 | 27,28 | -0,80% | 1.723,00 |
| 22.09.2026 | 26,39 | 27,56 | 26,22 | 27,50 | 4,07% | 260,00 |
| 21.09.2026 | 26,48 | 27,13 | 26,29 | 26,43 | 0,72% | 4.503,00 |
| 18.09.2026 | 25,52 | 26,41 | 25,20 | 26,24 | 3,10% | 608,00 |
| 17.09.2026 | 24,46 | 25,67 | 24,41 | 25,45 | 5,06% | 920,00 |
| 16.09.2026 | 24,10 | 24,52 | 23,68 | 24,22 | 0,85% | 384,00 |
| 15.09.2026 | 23,56 | 24,21 | 23,40 | 24,02 | 1,27% | 1.618,00 |
| 14.09.2026 | 24,97 | 25,13 | 23,56 | 23,72 | -6,85% | 2.667,00 |
| 11.09.2026 | 24,77 | 25,54 | 24,77 | 25,46 | 2,97% | - |
| 10.09.2026 | 25,18 | 25,21 | 24,24 | 24,73 | -1,85% | 700,00 |
| 09.09.2026 | 26,28 | 26,47 | 25,18 | 25,19 | -3,84% | 1.630,00 |
| 08.09.2026 | 25,64 | 26,66 | 25,47 | 26,20 | 2,87% | 2.799,00 |
| 07.09.2026 | 25,52 | 25,60 | 25,38 | 25,47 | 0,20% | 13,00 |
| 04.09.2026 | 25,08 | 25,55 | 24,95 | 25,42 | 1,95% | 1.594,00 |
| 03.09.2026 | 24,57 | 25,16 | 24,31 | 24,93 | 1,49% | 2.600,00 |
| 02.09.2026 | 24,60 | 24,99 | 24,21 | 24,57 | -0,79% | 213,00 |
| 01.09.2026 | 24,79 | 24,82 | 23,71 | 24,76 | 0,22% | 315,00 |
| 31.08.2026 | 24,63 | 24,82 | 24,21 | 24,71 | 0,16% | 1.203,00 |
| 28.08.2026 | 25,55 | 25,69 | 24,44 | 24,67 | -3,58% | 3.360,00 |
| 27.08.2026 | 25,49 | 26,10 | 25,16 | 25,58 | 1,09% | 1.538,00 |
| 26.08.2026 | 25,38 | 25,91 | 24,81 | 25,31 | -0,37% | 3.314,00 |
| 25.08.2026 | 24,92 | 25,64 | 24,91 | 25,40 | 2,32% | 1.857,00 |
| 24.08.2026 | 25,43 | 25,66 | 24,07 | 24,83 | -3,70% | 997,00 |
| 21.08.2026 | 25,79 | 26,37 | 25,19 | 25,78 | 0,00% | 1.761,00 |
| 20.08.2026 | 26,05 | 26,30 | 25,49 | 25,78 | -3,25% | 446,00 |
| 19.08.2026 | 26,60 | 27,00 | 25,57 | 26,65 | -43,58% | - |
| 05.05.2026 | 43,02 | 47,58 | 42,93 | 47,23 | 9,98% | 1.926,00 |
| 04.05.2026 | 45,54 | 45,59 | 41,55 | 42,94 | -6,04% | 3.840,00 |
| 30.04.2026 | 41,06 | 45,74 | 40,42 | 45,70 | 12,44% | 8.902,00 |
| 29.04.2026 | 41,61 | 41,62 | 39,15 | 40,65 | 0,09% | 3.894,00 |
| 28.04.2026 | 42,26 | 42,56 | 38,99 | 40,61 | -4,00% | 2.024,00 |
| 27.04.2026 | 45,20 | 46,53 | 39,36 | 42,30 | 0,04% | 1.743,00 |
| 24.04.2026 | 40,39 | 43,29 | 39,04 | 42,29 | 6,86% | 1.638,00 |
| 23.04.2026 | 43,64 | 45,70 | 38,09 | 39,57 | -4,26% | 2.240,00 |
| 22.04.2026 | 37,17 | 41,43 | 36,15 | 41,33 | 15,24% | 5.534,00 |
| 21.04.2026 | 34,93 | 36,43 | 34,65 | 35,87 | 3,58% | 3.420,00 |
| 20.04.2026 | 33,86 | 34,68 | 32,13 | 34,63 | 2,56% | 3.968,00 |
| 17.04.2026 | 32,21 | 34,53 | 32,19 | 33,76 | 4,94% | 2.479,00 |
| 16.04.2026 | 32,18 | 32,82 | 31,35 | 32,17 | 0,63% | 1.450,00 |
| 15.04.2026 | 33,60 | 34,79 | 31,61 | 31,97 | -4,37% | 2.003,00 |
| 14.04.2026 | 32,24 | 33,57 | 31,64 | 33,43 | 3,74% | 3.000,00 |
| 13.04.2026 | 31,66 | 32,41 | 31,32 | 32,23 | -0,11% | 1.878,00 |
| 10.04.2026 | 30,92 | 33,39 | 30,83 | 32,26 | 4,52% | 2.286,00 |
| 09.04.2026 | 28,26 | 31,07 | 28,05 | 30,87 | 9,18% | 2.848,00 |
| 08.04.2026 | 28,71 | 29,22 | 28,02 | 28,27 | 3,71% | 750,00 |
| 07.04.2026 | 28,07 | 28,26 | 26,73 | 27,26 | -1,89% | 1.500,00 |
| 02.04.2026 | 27,61 | 28,47 | 26,87 | 27,79 | -1,28% | 2.509,00 |
| 01.04.2026 | 29,50 | 30,09 | 28,15 | 28,15 | -3,84% | 2.919,00 |
| 31.03.2026 | 28,54 | 29,67 | 27,87 | 29,27 | 4,39% | 512,00 |
| 30.03.2026 | 29,42 | 29,87 | 27,41 | 28,04 | -3,81% | 3.370,00 |
| 27.03.2026 | 28,20 | 29,55 | 27,57 | 29,15 | 3,68% | 670,00 |
| 26.03.2026 | 28,67 | 29,70 | 28,01 | 28,12 | -3,37% | 3.417,00 |
| 25.03.2026 | 28,16 | 29,86 | 28,08 | 29,10 | 3,52% | 860,00 |
| 24.03.2026 | 26,41 | 28,26 | 26,17 | 28,11 | 5,74% | 3.690,00 |
| 23.03.2026 | 24,47 | 26,62 | 23,87 | 26,58 | 6,41% | 1.837,00 |
| 20.03.2026 | 26,50 | 26,69 | 24,75 | 24,98 | -6,04% | 597,00 |
| 19.03.2026 | 26,30 | 26,84 | 25,08 | 26,59 | 1,41% | 3.961,00 |
| 18.03.2026 | 27,39 | 27,55 | 26,17 | 26,22 | -3,03% | 594,00 |
| 17.03.2026 | 26,61 | 27,35 | 26,44 | 27,04 | 0,61% | 1.356,00 |
| 16.03.2026 | 27,56 | 28,21 | 26,22 | 26,87 | -0,78% | 1.487,00 |
| 13.03.2026 | 25,39 | 27,29 | 25,28 | 27,08 | 6,53% | 1.780,00 |
| 12.03.2026 | 26,29 | 26,44 | 25,06 | 25,42 | -3,84% | 8.882,00 |
| 11.03.2026 | 25,67 | 26,58 | 25,39 | 26,44 | 3,14% | 3.090,00 |
| 10.03.2026 | 24,87 | 25,93 | 24,46 | 25,63 | 3,01% | 1.685,00 |