12,570$
-5,63%
Echtzeit-Aktienkurs ASP Isotopes Inc.
Bid:
Ask:
Aktienkurse zur ASP Isotopes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,20 | 14,49 | 12,25 | 14,05 | 5,48% | 12.338.812,00 |
| 13.10.2025 | 11,05 | 13,49 | 11,01 | 13,32 | 31,49% | 25.092.222,00 |
| 10.10.2025 | 8,87 | 11,37 | 8,81 | 10,13 | 14,46% | 19.265.711,00 |
| 09.10.2025 | 9,30 | 9,75 | 8,53 | 8,85 | -2,85% | 8.137.421,00 |
| 08.10.2025 | 8,91 | 9,18 | 8,57 | 9,11 | 2,42% | 5.423.239,00 |
| 07.10.2025 | 9,03 | 9,51 | 8,76 | 8,90 | -0,84% | 5.594.738,00 |
| 06.10.2025 | 9,45 | 9,85 | 8,87 | 8,97 | -3,86% | 5.815.011,00 |
| 03.10.2025 | 9,30 | 9,68 | 8,99 | 9,33 | 3,78% | 482.240,00 |
| 02.10.2025 | 9,29 | 9,33 | 8,78 | 8,99 | -1,10% | 6.517.003,00 |
| 01.10.2025 | 9,49 | 9,56 | 8,82 | 9,09 | -5,51% | 7.393.171,00 |
| 30.09.2025 | 10,27 | 10,35 | 9,59 | 9,62 | -7,05% | 7.140.232,00 |
| 29.09.2025 | 10,57 | 10,82 | 10,25 | 10,35 | -1,90% | 4.045.384,00 |
| 26.09.2025 | 10,67 | 11,00 | 10,42 | 10,55 | -1,22% | 3.045.760,00 |
| 25.09.2025 | 10,51 | 10,89 | 10,05 | 10,68 | -3,96% | 4.329.138,00 |
| 24.09.2025 | 11,56 | 11,63 | 10,96 | 11,12 | -2,80% | 6.009.027,00 |
| 23.09.2025 | 11,27 | 11,86 | 10,86 | 11,44 | 1,96% | 7.837.249,00 |
| 22.09.2025 | 9,97 | 11,25 | 9,49 | 11,22 | 13,79% | 11.650.150,00 |
| 19.09.2025 | 9,25 | 10,06 | 9,02 | 9,86 | 8,00% | 13.327.927,00 |
| 18.09.2025 | 8,92 | 9,46 | 8,79 | 9,13 | 4,34% | 6.743.806,00 |
| 17.09.2025 | 8,91 | 9,04 | 8,59 | 8,75 | -2,45% | 2.292.083,00 |
| 16.09.2025 | 9,26 | 9,26 | 8,71 | 8,97 | -3,13% | 2.815.027,00 |
| 15.09.2025 | 8,79 | 9,42 | 8,36 | 9,26 | 5,59% | 4.526.223,00 |
| 12.09.2025 | 8,70 | 8,89 | 8,61 | 8,77 | 1,39% | 1.617.936,00 |
| 11.09.2025 | 8,40 | 9,09 | 8,38 | 8,65 | 3,35% | 3.313.959,00 |
| 10.09.2025 | 8,69 | 8,86 | 8,32 | 8,37 | -1,53% | 1.947.839,00 |
| 09.09.2025 | 8,44 | 8,58 | 8,13 | 8,50 | -0,35% | 2.246.616,00 |
| 08.09.2025 | 8,35 | 8,81 | 8,28 | 8,53 | 3,96% | 4.121.606,00 |
| 05.09.2025 | 8,09 | 8,24 | 7,69 | 8,21 | 3,08% | 4.175.927,00 |
| 04.09.2025 | 8,05 | 8,30 | 7,83 | 7,96 | -1,00% | 5.178.240,00 |
| 03.09.2025 | 8,65 | 8,66 | 7,86 | 8,04 | -7,27% | 7.441.552,00 |
| 02.09.2025 | 9,00 | 9,02 | 8,31 | 8,67 | -6,57% | 8.075.733,00 |
| 29.08.2025 | 10,20 | 10,20 | 8,95 | 9,28 | -11,91% | 8.997.224,00 |
| 28.08.2025 | 10,13 | 10,87 | 10,08 | 10,54 | 4,51% | 4.840.487,00 |
| 27.08.2025 | 10,34 | 10,58 | 10,07 | 10,08 | -3,72% | 3.237.380,00 |
| 26.08.2025 | 9,99 | 10,48 | 9,91 | 10,47 | 5,23% | 3.872.650,00 |
| 25.08.2025 | 9,35 | 10,07 | 9,07 | 9,95 | 6,47% | 5.463.966,00 |
| 22.08.2025 | 9,10 | 9,41 | 8,78 | 9,35 | 3,49% | 4.286.358,00 |
| 21.08.2025 | 8,85 | 9,19 | 8,73 | 9,03 | 0,67% | 3.221.862,00 |
| 20.08.2025 | 8,80 | 9,08 | 8,35 | 8,97 | 1,01% | 4.126.683,00 |
| 19.08.2025 | 9,29 | 9,29 | 8,58 | 8,88 | -4,46% | 5.343.291,00 |
| 18.08.2025 | 9,32 | 9,47 | 8,73 | 9,30 | -0,16% | 4.656.637,00 |
| 15.08.2025 | 10,88 | 11,17 | 9,22 | 9,31 | -11,92% | 7.168.888,00 |
| 14.08.2025 | 10,64 | 11,14 | 10,32 | 10,57 | -4,17% | 3.734.960,00 |
| 13.08.2025 | 11,34 | 11,68 | 10,52 | 11,03 | -1,61% | 6.200.431,00 |
| 12.08.2025 | 9,75 | 11,26 | 9,65 | 11,21 | 13,00% | 6.464.342,00 |
| 11.08.2025 | 9,28 | 10,08 | 9,08 | 9,92 | 6,44% | 3.613.283,00 |
| 08.08.2025 | 9,68 | 10,00 | 9,24 | 9,32 | -3,62% | 4.256.436,00 |
| 07.08.2025 | 10,15 | 10,28 | 9,43 | 9,67 | -3,88% | 2.542.698,00 |
| 06.08.2025 | 10,17 | 10,24 | 9,86 | 10,06 | 0,90% | 3.217.109,00 |
| 05.08.2025 | 9,47 | 9,98 | 8,98 | 9,97 | 6,06% | 3.917.353,00 |
| 04.08.2025 | 9,03 | 9,40 | 8,94 | 9,40 | 5,26% | 2.033.739,00 |
| 01.08.2025 | 8,80 | 9,17 | 8,53 | 8,93 | -1,54% | 3.023.350,00 |
| 31.07.2025 | 9,50 | 9,73 | 8,95 | 9,07 | -3,61% | 3.678.236,00 |
| 30.07.2025 | 9,33 | 9,83 | 9,08 | 9,41 | 0,64% | 4.569.970,00 |
| 29.07.2025 | 10,05 | 10,20 | 9,12 | 9,35 | -7,43% | 4.976.587,00 |
| 28.07.2025 | 10,56 | 10,79 | 9,85 | 10,10 | -3,53% | 4.660.453,00 |
| 25.07.2025 | 9,62 | 10,82 | 9,33 | 10,47 | 8,39% | 7.525.985,00 |
| 24.07.2025 | 10,00 | 10,25 | 9,43 | 9,66 | -3,40% | 3.770.225,00 |
| 23.07.2025 | 9,42 | 10,13 | 9,15 | 10,00 | 7,24% | 5.115.099,00 |
| 22.07.2025 | 9,73 | 9,76 | 9,01 | 9,33 | -5,62% | 2.991.266,00 |
| 21.07.2025 | 9,90 | 10,48 | 9,00 | 9,88 | -5,82% | 7.336.636,00 |
| 18.07.2025 | 10,10 | 10,69 | 10,01 | 10,49 | 8,70% | 11.944.761,00 |
| 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 |