1,875$
-4,82%
Echtzeit-Aktienkurs ASP Isotopes
Bid:
Ask:
Aktienkurse zur ASP Isotopes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,91 | 1,93 | 1,82 | 1,87 | -4,59% | 3.098.969,00 |
| 11.11.2026 | 2,07 | 2,08 | 1,95 | 1,96 | -1,01% | 2.208.712,00 |
| 10.11.2026 | 2,15 | 2,18 | 1,97 | 1,98 | -7,48% | 3.116.663,00 |
| 09.11.2026 | 2,08 | 2,19 | 2,02 | 2,14 | 3,13% | 4.075.853,00 |
| 06.11.2026 | 1,84 | 2,08 | 1,74 | 2,08 | 20,64% | 3.659.339,00 |
| 05.11.2026 | 1,88 | 1,90 | 1,66 | 1,72 | -9,95% | 5.541.325,00 |
| 04.11.2026 | 1,83 | 1,96 | 1,79 | 1,91 | 5,52% | 4.184.124,00 |
| 03.11.2026 | 1,99 | 2,02 | 1,80 | 1,81 | -6,70% | 4.105.035,00 |
| 02.11.2026 | 2,05 | 2,08 | 1,92 | 1,94 | -3,96% | 3.088.555,00 |
| 30.10.2026 | 2,02 | 2,04 | 1,93 | 2,02 | -5,16% | 3.437.727,00 |
| 29.10.2026 | 2,00 | 2,20 | 1,98 | 2,13 | 4,93% | 3.806.805,00 |
| 28.10.2026 | 2,10 | 2,10 | 1,97 | 2,03 | -1,46% | 3.152.609,00 |
| 27.10.2026 | 2,09 | 2,16 | 2,02 | 2,06 | 1,98% | 4.448.102,00 |
| 26.10.2026 | 2,09 | 2,19 | 1,99 | 2,02 | 3,86% | 4.896.314,00 |
| 23.10.2026 | 2,05 | 2,06 | 1,93 | 1,95 | -6,94% | 3.159.951,00 |
| 22.10.2026 | 2,06 | 2,11 | 2,01 | 2,09 | -3,69% | 3.756.562,00 |
| 21.10.2026 | 2,10 | 2,24 | 2,07 | 2,17 | 6,90% | 2.803.057,00 |
| 20.10.2026 | 2,00 | 2,18 | 1,97 | 2,03 | -1,22% | 4.074.487,00 |
| 19.10.2026 | 2,20 | 2,20 | 1,89 | 2,06 | -3,97% | 7.169.416,00 |
| 16.10.2026 | 2,21 | 2,24 | 2,12 | 2,14 | -0,93% | 3.978.254,00 |
| 15.10.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 4,35% | 15.500,00 |
| 14.10.2026 | 2,21 | 2,23 | 2,05 | 2,07 | -9,21% | 5.199.000,00 |
| 13.10.2026 | 2,37 | 2,38 | 2,25 | 2,28 | -6,56% | 5.020.666,00 |
| 12.10.2026 | 2,64 | 2,67 | 2,41 | 2,44 | -7,92% | 5.264.369,00 |
| 09.10.2026 | 2,86 | 2,86 | 2,62 | 2,65 | -6,36% | 3.806.269,00 |
| 08.10.2026 | 2,80 | 2,93 | 2,75 | 2,83 | -1,05% | 4.962.802,00 |
| 07.10.2026 | 2,76 | 2,90 | 2,69 | 2,86 | 0,35% | 4.229.748,00 |
| 06.10.2026 | 2,93 | 3,00 | 2,79 | 2,85 | -2,73% | 4.241.633,00 |
| 05.10.2026 | 2,93 | 3,06 | 2,84 | 2,93 | 0,69% | 5.265.312,00 |
| 02.10.2026 | 2,90 | 2,93 | 2,75 | 2,91 | 7,78% | 4.206.044,00 |
| 01.10.2026 | 2,65 | 2,78 | 2,54 | 2,70 | 1,89% | 5.498.863,00 |
| 30.09.2026 | 2,76 | 2,81 | 2,63 | 2,65 | 0,57% | 5.916.744,00 |
| 29.09.2026 | 2,67 | 2,84 | 2,61 | 2,64 | 1,35% | 5.487.738,00 |
| 28.09.2026 | 2,86 | 2,87 | 2,51 | 2,60 | -11,11% | 8.567.631,00 |
| 25.09.2026 | 3,00 | 3,02 | 2,90 | 2,93 | -0,85% | 3.558.964,00 |
| 24.09.2026 | 2,99 | 3,01 | 2,88 | 2,95 | -1,99% | 3.530.108,00 |
| 23.09.2026 | 3,15 | 3,15 | 3,01 | 3,01 | -5,35% | 2.631.956,00 |
| 22.09.2026 | 3,19 | 3,21 | 3,07 | 3,18 | 0,00% | 2.901.252,00 |
| 21.09.2026 | 3,21 | 3,31 | 3,15 | 3,18 | 4,61% | 3.601.168,00 |
| 18.09.2026 | 3,30 | 3,32 | 3,04 | 3,04 | -6,32% | 12.438.265,00 |
| 17.09.2026 | 3,25 | 3,35 | 3,23 | 3,25 | 3,02% | 3.330.172,00 |
| 16.09.2026 | 3,26 | 3,28 | 3,05 | 3,15 | -0,32% | 3.496.453,00 |
| 15.09.2026 | 3,21 | 3,24 | 3,05 | 3,16 | -0,94% | 4.603.369,00 |
| 14.09.2026 | 3,24 | 3,31 | 3,18 | 3,19 | -3,63% | 3.864.729,00 |
| 11.09.2026 | 3,60 | 3,61 | 3,30 | 3,31 | -7,80% | 5.288.540,00 |
| 10.09.2026 | 3,76 | 3,83 | 3,58 | 3,59 | -6,02% | 5.056.270,00 |
| 09.09.2026 | 4,15 | 4,22 | 3,81 | 3,82 | -9,48% | 4.498.279,00 |
| 08.09.2026 | 4,29 | 4,41 | 4,18 | 4,22 | 0,48% | 4.336.032,00 |
| 04.09.2026 | 3,95 | 4,27 | 3,91 | 4,20 | 7,69% | 3.832.088,00 |
| 03.09.2026 | 3,95 | 3,99 | 3,87 | 3,90 | -0,89% | 1.986.629,00 |
| 02.09.2026 | 3,80 | 3,97 | 3,75 | 3,94 | 4,10% | 3.014.864,00 |
| 01.09.2026 | 3,89 | 3,92 | 3,73 | 3,78 | -5,97% | 3.886.813,00 |
| 31.08.2026 | 3,90 | 4,04 | 3,88 | 4,02 | 3,61% | 2.754.830,00 |
| 28.08.2026 | 4,05 | 4,11 | 3,86 | 3,88 | -3,96% | 2.756.979,00 |
| 27.08.2026 | 4,03 | 4,10 | 3,99 | 4,04 | 2,41% | 2.235.070,00 |
| 26.08.2026 | 4,00 | 4,15 | 3,88 | 3,95 | -1,38% | 2.644.899,00 |
| 25.08.2026 | 3,99 | 4,09 | 3,87 | 4,00 | 2,83% | 3.410.073,00 |
| 24.08.2026 | 4,03 | 4,05 | 3,84 | 3,89 | -2,75% | 3.895.022,00 |
| 21.08.2026 | 4,05 | 4,10 | 3,89 | 4,00 | 1,27% | 3.428.926,00 |
| 20.08.2026 | 4,16 | 4,16 | 3,87 | 3,95 | -3,42% | 3.920.876,00 |
| 19.08.2026 | 3,93 | 4,14 | 3,83 | 4,09 | 5,96% | 2.843.138,00 |
| 18.08.2026 | 3,98 | 4,06 | 3,83 | 3,86 | -3,98% | 3.272.009,00 |
| 17.08.2026 | 4,37 | 4,37 | 3,95 | 4,02 | -5,85% | 4.312.615,00 |
| 14.08.2026 | 4,27 | 4,39 | 4,24 | 4,27 | -0,23% | 1.945.514,00 |
| 13.08.2026 | 4,29 | 4,44 | 4,28 | 4,28 | -0,47% | 2.213.304,00 |
| 12.08.2026 | 4,42 | 4,44 | 4,28 | 4,30 | -0,46% | 2.256.597,00 |
| 11.08.2026 | 4,35 | 4,43 | 4,25 | 4,32 | 0,70% | 2.165.849,00 |
| 10.08.2026 | 4,43 | 4,43 | 4,21 | 4,29 | -3,16% | 2.359.348,00 |
| 07.08.2026 | 4,26 | 4,50 | 4,12 | 4,43 | 8,05% | 3.387.774,00 |
| 06.08.2026 | 4,01 | 4,20 | 3,96 | 4,10 | 1,23% | 3.528.964,00 |
| 05.08.2026 | 4,30 | 4,30 | 4,02 | 4,05 | -5,59% | 4.757.568,00 |
| 04.08.2026 | 4,35 | 4,41 | 4,10 | 4,29 | 3,62% | 5.876.139,00 |
| 03.08.2026 | 3,96 | 4,22 | 3,89 | 4,14 | 3,50% | 2.700.899,00 |
| 31.07.2026 | 4,05 | 4,15 | 3,86 | 4,00 | 0,50% | 2.335.816,00 |
| 30.07.2026 | 3,61 | 4,04 | 3,55 | 3,98 | 12,43% | 4.263.260,00 |
| 29.07.2026 | 3,80 | 3,88 | 3,51 | 3,54 | -6,23% | 5.762.927,00 |
| 28.07.2026 | 4,00 | 4,03 | 3,74 | 3,78 | -6,79% | 5.448.262,00 |
| 27.07.2026 | 3,97 | 4,11 | 3,85 | 4,05 | 4,65% | 3.132.421,00 |
| 24.07.2026 | 4,07 | 4,07 | 3,87 | 3,87 | -4,21% | 2.614.683,00 |
| 23.07.2026 | 3,94 | 4,09 | 3,93 | 4,04 | -0,98% | 2.660.887,00 |
| 22.07.2026 | 4,24 | 4,31 | 4,04 | 4,08 | -4,23% | 3.528.705,00 |
| 21.07.2026 | 4,03 | 4,40 | 4,03 | 4,26 | 9,51% | 5.050.904,00 |
| 20.07.2026 | 3,93 | 3,96 | 3,77 | 3,89 | 0,39% | 3.532.416,00 |
| 17.07.2026 | 3,88 | 3,99 | 3,61 | 3,88 | -1,77% | 6.625.921,00 |
| 16.07.2026 | 4,33 | 4,36 | 3,87 | 3,95 | -13,86% | 8.170.224,00 |
| 15.07.2026 | 4,84 | 4,99 | 4,54 | 4,58 | -2,55% | 3.480.589,00 |
| 14.07.2026 | 4,83 | 4,92 | 4,68 | 4,70 | 2,40% | 2.904.836,00 |
| 13.07.2026 | 5,02 | 5,02 | 4,58 | 4,59 | -8,38% | 4.646.317,00 |
| 10.07.2026 | 5,27 | 5,44 | 4,99 | 5,01 | -2,62% | 3.070.840,00 |
| 09.07.2026 | 5,09 | 5,25 | 4,97 | 5,15 | 4,15% | 2.255.139,00 |
| 08.07.2026 | 4,91 | 5,16 | 4,84 | 4,94 | -2,37% | 3.107.374,00 |
| 07.07.2026 | 5,46 | 5,46 | 4,98 | 5,06 | -8,50% | 4.217.683,00 |
| 06.07.2026 | 5,68 | 5,69 | 5,40 | 5,53 | -1,78% | 3.556.946,00 |
| 02.07.2026 | 6,16 | 6,50 | 5,55 | 5,63 | -8,75% | 4.850.528,00 |
| 01.07.2026 | 6,14 | 6,56 | 6,12 | 6,17 | -0,80% | 3.926.964,00 |
| 30.06.2026 | 6,38 | 6,69 | 6,09 | 6,22 | 0,00% | 4.821.967,00 |
| 29.06.2026 | 6,30 | 6,49 | 6,10 | 6,22 | 0,81% | 4.386.284,00 |
| 26.06.2026 | 6,16 | 6,28 | 5,86 | 6,17 | -2,83% | 7.525.532,00 |
| 25.06.2026 | 7,29 | 7,53 | 6,01 | 6,35 | -10,06% | 7.258.172,00 |
| 24.06.2026 | 7,10 | 7,28 | 6,65 | 7,06 | -0,28% | 5.574.372,00 |