9,650$
18,12%
Echtzeit-Aktienkurs ASP Isotopes Inc
Bid:
Ask:
Aktienkurse zur ASP Isotopes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 8,53 | 9,69 | 8,51 | 9,65 | 18,12% | 8.947.176,00 |
| 16.07.2025 | 7,89 | 8,34 | 7,63 | 8,17 | 3,55% | 5.698.882,00 |
| 15.07.2025 | 8,10 | 8,21 | 7,56 | 7,89 | -1,50% | 5.295.416,00 |
| 14.07.2025 | 7,43 | 8,05 | 7,27 | 8,01 | 6,52% | 3.994.485,00 |
| 11.07.2025 | 7,39 | 7,67 | 7,17 | 7,52 | 1,08% | 2.301.787,00 |
| 10.07.2025 | 6,99 | 7,82 | 6,94 | 7,44 | 6,44% | 3.998.175,00 |
| 09.07.2025 | 7,10 | 7,12 | 6,72 | 6,99 | -1,27% | 3.297.400,00 |
| 08.07.2025 | 6,70 | 7,24 | 6,62 | 7,08 | 5,83% | 3.951.540,00 |
| 07.07.2025 | 6,80 | 6,92 | 6,59 | 6,69 | -4,15% | 2.506.413,00 |
| 03.07.2025 | 7,08 | 7,10 | 6,84 | 6,98 | -0,71% | 1.207.166,00 |
| 02.07.2025 | 7,06 | 7,34 | 6,93 | 7,03 | 0,43% | 2.087.483,00 |
| 01.07.2025 | 7,32 | 7,34 | 6,95 | 7,00 | -4,89% | 1.888.454,00 |
| 30.06.2025 | 7,45 | 7,70 | 7,33 | 7,36 | -0,54% | 2.245.151,00 |
| 27.06.2025 | 7,82 | 7,88 | 7,28 | 7,40 | -5,01% | 4.111.840,00 |
| 26.06.2025 | 7,03 | 8,15 | 6,96 | 7,79 | 13,56% | 6.553.104,00 |
| 25.06.2025 | 7,80 | 7,82 | 6,84 | 6,86 | -10,79% | 4.451.808,00 |
| 24.06.2025 | 7,38 | 7,81 | 7,20 | 7,69 | 5,20% | 2.895.873,00 |
| 23.06.2025 | 7,49 | 7,66 | 7,11 | 7,31 | -3,43% | 2.800.422,00 |
| 20.06.2025 | 7,93 | 8,01 | 7,46 | 7,57 | -3,07% | 2.695.513,00 |
| 18.06.2025 | 7,72 | 8,12 | 7,72 | 7,81 | 0,51% | 3.582.887,00 |
| 17.06.2025 | 7,83 | 8,06 | 7,55 | 7,77 | -1,65% | 2.638.731,00 |
| 16.06.2025 | 8,34 | 8,64 | 7,79 | 7,90 | -2,11% | 4.644.054,00 |
| 13.06.2025 | 8,03 | 8,51 | 8,00 | 8,07 | -3,47% | 3.346.426,00 |
| 12.06.2025 | 8,66 | 8,83 | 8,32 | 8,36 | -5,00% | 3.144.386,00 |
| 11.06.2025 | 8,89 | 9,30 | 8,58 | 8,80 | 1,03% | 4.782.119,00 |
| 10.06.2025 | 9,60 | 9,60 | 8,58 | 8,71 | -9,46% | 3.878.168,00 |
| 09.06.2025 | 9,53 | 10,08 | 8,91 | 9,62 | 2,78% | 6.744.629,00 |
| 06.06.2025 | 8,93 | 9,50 | 8,63 | 9,36 | 6,85% | 4.162.473,00 |
| 05.06.2025 | 8,83 | 9,22 | 8,50 | 8,76 | -0,90% | 4.152.029,00 |
| 04.06.2025 | 8,00 | 9,09 | 7,78 | 8,84 | 11,48% | 6.575.521,00 |
| 03.06.2025 | 7,62 | 8,00 | 7,37 | 7,93 | 8,33% | 3.395.785,00 |
| 02.06.2025 | 7,41 | 7,70 | 6,93 | 7,32 | -3,17% | 3.995.318,00 |
| 30.05.2025 | 7,50 | 7,79 | 7,40 | 7,56 | -1,18% | 2.126.582,00 |
| 29.05.2025 | 7,86 | 8,01 | 7,41 | 7,65 | -1,67% | 3.296.712,00 |
| 28.05.2025 | 7,94 | 8,14 | 7,41 | 7,78 | -2,51% | 4.819.321,00 |
| 27.05.2025 | 8,87 | 8,95 | 7,81 | 7,98 | -7,10% | 6.736.447,00 |
| 23.05.2025 | 8,09 | 9,10 | 7,97 | 8,59 | 10,13% | 12.336.758,00 |
| 22.05.2025 | 7,98 | 8,22 | 7,62 | 7,80 | 0,52% | 4.176.784,00 |
| 21.05.2025 | 7,10 | 8,31 | 7,00 | 7,76 | 10,86% | 9.669.278,00 |
| 20.05.2025 | 6,51 | 7,00 | 5,97 | 7,00 | -6,91% | 9.638.063,00 |
| 19.05.2025 | 7,08 | 7,55 | 6,87 | 7,52 | 3,16% | 2.603.354,00 |
| 16.05.2025 | 6,50 | 7,35 | 6,41 | 7,29 | 14,62% | 3.606.711,00 |
| 15.05.2025 | 6,47 | 6,74 | 6,30 | 6,36 | -2,60% | 1.505.877,00 |
| 14.05.2025 | 6,52 | 6,78 | 6,40 | 6,53 | -0,46% | 1.682.600,00 |
| 13.05.2025 | 6,72 | 6,94 | 6,36 | 6,56 | -1,65% | 2.032.597,00 |
| 12.05.2025 | 6,67 | 6,70 | 6,26 | 6,67 | 3,81% | 2.305.989,00 |
| 09.05.2025 | 5,81 | 6,44 | 5,70 | 6,43 | 10,78% | 2.844.877,00 |
| 08.05.2025 | 5,65 | 5,91 | 5,46 | 5,80 | 5,45% | 1.613.015,00 |
| 07.05.2025 | 5,52 | 5,59 | 5,35 | 5,50 | 0,18% | 655.134,00 |
| 06.05.2025 | 5,40 | 5,55 | 5,16 | 5,49 | 0,73% | 1.316.593,00 |
| 05.05.2025 | 5,82 | 5,87 | 5,34 | 5,45 | -6,52% | 1.626.126,00 |
| 02.05.2025 | 5,55 | 5,95 | 5,52 | 5,83 | 7,96% | 1.927.429,00 |
| 01.05.2025 | 5,18 | 5,57 | 5,16 | 5,40 | 2,46% | 1.548.296,00 |
| 30.04.2025 | 5,18 | 5,34 | 5,02 | 5,27 | -1,67% | 884.936,00 |
| 29.04.2025 | 5,25 | 5,58 | 5,25 | 5,36 | 2,88% | 1.346.646,00 |
| 28.04.2025 | 5,35 | 5,55 | 5,11 | 5,21 | -1,88% | 1.208.853,00 |
| 25.04.2025 | 5,45 | 5,62 | 5,06 | 5,31 | -2,57% | 1.710.906,00 |
| 24.04.2025 | 5,67 | 5,91 | 5,36 | 5,45 | -3,71% | 1.564.572,00 |
| 23.04.2025 | 5,86 | 5,95 | 5,51 | 5,66 | 2,35% | 1.770.919,00 |
| 22.04.2025 | 5,59 | 5,69 | 5,38 | 5,53 | 2,03% | 1.503.372,00 |
| 21.04.2025 | 5,60 | 5,75 | 5,23 | 5,42 | -7,19% | 1.686.612,00 |
| 17.04.2025 | 5,74 | 6,02 | 5,25 | 5,84 | 2,64% | 2.156.818,00 |
| 16.04.2025 | 5,53 | 5,75 | 5,25 | 5,69 | -0,61% | 2.272.116,00 |
| 15.04.2025 | 6,80 | 6,80 | 5,46 | 5,73 | -12,33% | 3.737.573,00 |
| 14.04.2025 | 6,20 | 6,62 | 6,00 | 6,53 | 9,02% | 2.851.539,00 |
| 11.04.2025 | 5,49 | 6,12 | 5,20 | 5,99 | 10,11% | 2.955.775,00 |
| 10.04.2025 | 4,80 | 5,52 | 4,72 | 5,44 | 9,02% | 3.118.151,00 |
| 09.04.2025 | 4,33 | 5,21 | 4,18 | 4,99 | 14,45% | 2.350.131,00 |
| 08.04.2025 | 4,75 | 4,90 | 4,26 | 4,36 | -4,39% | 1.471.314,00 |
| 07.04.2025 | 4,10 | 4,74 | 3,92 | 4,56 | 3,40% | 2.274.307,00 |
| 04.04.2025 | 4,50 | 4,70 | 4,30 | 4,41 | -9,54% | 1.926.461,00 |
| 03.04.2025 | 4,60 | 5,13 | 4,57 | 4,88 | -5,52% | 1.710.894,00 |
| 02.04.2025 | 4,66 | 5,20 | 4,42 | 5,16 | 7,05% | 1.835.738,00 |
| 01.04.2025 | 4,70 | 5,28 | 4,22 | 4,82 | 4,10% | 3.703.675,00 |
| 31.03.2025 | 4,00 | 4,75 | 3,92 | 4,63 | 10,63% | 3.081.601,00 |
| 28.03.2025 | 4,71 | 4,75 | 4,17 | 4,19 | -11,52% | 1.737.168,00 |
| 27.03.2025 | 4,34 | 4,81 | 4,22 | 4,73 | 12,89% | 2.393.469,00 |
| 26.03.2025 | 4,59 | 4,71 | 4,17 | 4,19 | -7,91% | 792.896,00 |
| 25.03.2025 | 4,42 | 4,62 | 4,25 | 4,55 | 2,71% | 989.559,00 |
| 24.03.2025 | 4,39 | 4,75 | 4,28 | 4,43 | 5,73% | 1.583.029,00 |
| 21.03.2025 | 4,16 | 4,28 | 4,11 | 4,19 | -1,18% | 1.221.375,00 |
| 20.03.2025 | 4,32 | 4,49 | 4,23 | 4,24 | -4,07% | 913.093,00 |
| 19.03.2025 | 4,10 | 4,51 | 4,06 | 4,42 | 7,54% | 1.041.313,00 |
| 18.03.2025 | 4,20 | 4,29 | 4,09 | 4,11 | -3,75% | 638.617,00 |
| 17.03.2025 | 4,18 | 4,35 | 4,13 | 4,27 | 0,95% | 651.125,00 |
| 14.03.2025 | 4,01 | 4,27 | 3,94 | 4,23 | 7,91% | 930.279,00 |
| 13.03.2025 | 4,07 | 4,12 | 3,86 | 3,92 | -4,62% | 898.320,00 |
| 12.03.2025 | 4,22 | 4,33 | 4,04 | 4,11 | 2,24% | 869.949,00 |
| 11.03.2025 | 4,06 | 4,16 | 3,92 | 4,02 | 2,29% | 1.079.966,00 |
| 10.03.2025 | 4,26 | 4,40 | 3,71 | 3,93 | -10,88% | 1.550.457,00 |
| 07.03.2025 | 4,08 | 4,53 | 4,05 | 4,41 | 8,62% | 1.481.451,00 |
| 06.03.2025 | 4,16 | 4,24 | 3,95 | 4,06 | -7,52% | 1.189.553,00 |
| 05.03.2025 | 4,21 | 4,40 | 4,02 | 4,39 | 5,78% | 819.934,00 |
| 04.03.2025 | 3,77 | 4,34 | 3,65 | 4,15 | 5,87% | 2.070.079,00 |
| 03.03.2025 | 4,90 | 4,90 | 3,91 | 3,92 | -17,65% | 2.058.120,00 |
| 28.02.2025 | 4,49 | 4,82 | 4,46 | 4,76 | 2,59% | 828.338,00 |
| 27.02.2025 | 5,11 | 5,15 | 4,64 | 4,64 | -9,02% | 1.831.523,00 |
| 26.02.2025 | 4,50 | 5,41 | 4,50 | 5,10 | 21,14% | 3.450.896,00 |
| 25.02.2025 | 4,46 | 4,53 | 4,14 | 4,21 | -3,77% | 1.389.345,00 |
| 24.02.2025 | 4,80 | 4,80 | 4,31 | 4,38 | -8,28% | 1.507.047,00 |