10,810$
1,50%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 10,71 | 10,89 | 10,71 | 10,81 | 1,50% | 3.876,00 |
| 25.11.2024 | 10,50 | 10,98 | 10,46 | 10,65 | 2,40% | 35.858,00 |
| 22.11.2024 | 10,30 | 10,40 | 10,25 | 10,40 | -0,86% | 32.060,00 |
| 20.11.2024 | 10,22 | 10,50 | 10,13 | 10,49 | 1,55% | 9.397,00 |
| 19.11.2024 | 10,21 | 10,39 | 10,08 | 10,33 | 1,97% | 17.425,00 |
| 18.11.2024 | 9,88 | 10,27 | 9,61 | 10,13 | 1,81% | 24.837,00 |
| 15.11.2024 | 9,84 | 9,95 | 9,63 | 9,95 | 3,43% | 32.242,00 |
| 14.11.2024 | 9,85 | 9,85 | 9,42 | 9,62 | 0,21% | 59.291,00 |
| 13.11.2024 | 9,79 | 10,00 | 9,46 | 9,60 | 0,95% | 151.760,00 |
| 12.11.2024 | 9,55 | 9,99 | 9,41 | 9,51 | -0,83% | 38.490,00 |
| 11.11.2024 | 9,80 | 9,80 | 9,40 | 9,59 | -0,31% | 27.472,00 |
| 08.11.2024 | 9,37 | 9,83 | 9,18 | 9,62 | 2,34% | 49.721,00 |
| 07.11.2024 | 9,29 | 9,48 | 9,19 | 9,40 | 0,32% | 55.405,00 |
| 06.11.2024 | 9,47 | 9,55 | 9,31 | 9,37 | 0,00% | 99.954,00 |
| 05.11.2024 | 9,42 | 9,52 | 9,22 | 9,37 | -0,64% | 29.686,00 |
| 04.11.2024 | 9,51 | 9,62 | 9,17 | 9,43 | 0,32% | 28.725,00 |
| 01.11.2024 | 9,48 | 9,65 | 9,20 | 9,40 | -0,84% | 49.199,00 |
| 31.10.2024 | 9,25 | 9,48 | 9,13 | 9,48 | 1,01% | 15.520,00 |
| 30.10.2024 | 9,29 | 9,54 | 9,23 | 9,39 | 0,59% | 15.184,00 |
| 29.10.2024 | 9,45 | 9,46 | 9,22 | 9,33 | -0,53% | 59.116,00 |
| 28.10.2024 | 9,65 | 9,74 | 9,37 | 9,38 | -2,09% | 33.192,00 |
| 25.10.2024 | 9,55 | 9,63 | 9,35 | 9,58 | 0,10% | 35.005,00 |
| 24.10.2024 | 9,78 | 9,78 | 9,31 | 9,57 | 0,84% | 20.978,00 |
| 23.10.2024 | 9,32 | 9,49 | 9,18 | 9,49 | 2,26% | 14.814,00 |
| 22.10.2024 | 9,05 | 9,30 | 9,05 | 9,28 | 2,09% | 10.575,00 |
| 21.10.2024 | 9,22 | 9,41 | 9,09 | 9,09 | -2,57% | 36.205,00 |
| 18.10.2024 | 9,35 | 9,44 | 9,04 | 9,33 | -1,48% | 36.277,00 |
| 17.10.2024 | 9,09 | 9,50 | 9,04 | 9,47 | 4,07% | 25.097,00 |
| 16.10.2024 | 9,26 | 9,68 | 9,06 | 9,10 | -0,55% | 51.237,00 |
| 15.10.2024 | 9,32 | 9,38 | 9,00 | 9,15 | -2,24% | 47.258,00 |
| 14.10.2024 | 9,25 | 9,58 | 9,25 | 9,36 | -0,95% | 21.627,00 |
| 11.10.2024 | 9,60 | 9,64 | 9,30 | 9,45 | 0,53% | 55.348,00 |
| 10.10.2024 | 9,35 | 9,65 | 9,21 | 9,40 | -0,53% | 24.109,00 |
| 09.10.2024 | 9,69 | 9,79 | 9,35 | 9,45 | -1,56% | 50.227,00 |
| 08.10.2024 | 9,30 | 9,72 | 9,26 | 9,60 | 0,95% | 25.300,00 |
| 07.10.2024 | 9,79 | 9,79 | 9,46 | 9,51 | -1,35% | 21.692,00 |
| 04.10.2024 | 9,70 | 9,86 | 9,61 | 9,64 | -1,08% | 10.518,00 |
| 03.10.2024 | 9,72 | 9,75 | 9,60 | 9,75 | 2,04% | 5.572,00 |
| 02.10.2024 | 9,46 | 9,78 | 9,39 | 9,55 | 0,84% | 8.496,00 |
| 01.10.2024 | 9,58 | 9,73 | 9,29 | 9,47 | -2,12% | 19.923,00 |
| 30.09.2024 | 9,66 | 9,71 | 9,39 | 9,68 | 3,14% | 18.191,00 |
| 27.09.2024 | 9,90 | 9,90 | 9,23 | 9,38 | -3,70% | 22.271,00 |
| 26.09.2024 | 9,65 | 10,01 | 9,65 | 9,74 | -0,10% | 13.359,00 |
| 25.09.2024 | 9,83 | 9,97 | 9,61 | 9,75 | 0,93% | 14.030,00 |
| 24.09.2024 | 9,50 | 10,09 | 9,25 | 9,66 | 0,21% | 51.894,00 |
| 23.09.2024 | 9,50 | 9,65 | 9,20 | 9,64 | 0,10% | 39.135,00 |
| 20.09.2024 | 8,59 | 9,64 | 8,59 | 9,63 | 16,02% | 97.473,00 |
| 19.09.2024 | 9,38 | 9,40 | 8,16 | 8,30 | -9,39% | 1.663.050,00 |
| 18.09.2024 | 9,12 | 9,35 | 9,06 | 9,16 | 1,22% | 11.664,00 |
| 17.09.2024 | 9,24 | 9,53 | 9,05 | 9,05 | -1,63% | 22.340,00 |
| 16.09.2024 | 9,37 | 9,37 | 9,10 | 9,20 | -0,54% | 12.449,00 |
| 13.09.2024 | 9,16 | 9,31 | 9,16 | 9,25 | 0,00% | 8.755,00 |
| 12.09.2024 | 9,35 | 9,35 | 9,25 | 9,25 | -3,14% | 7.549,00 |
| 11.09.2024 | 9,30 | 9,55 | 9,30 | 9,55 | -0,21% | 4.739,00 |
| 10.09.2024 | 9,62 | 9,74 | 9,23 | 9,57 | -1,14% | 9.591,00 |
| 09.09.2024 | 9,90 | 9,95 | 9,68 | 9,68 | -1,63% | 8.528,00 |
| 06.09.2024 | 10,01 | 10,01 | 9,74 | 9,84 | -3,43% | 6.239,00 |
| 05.09.2024 | 10,09 | 10,19 | 9,95 | 10,19 | 0,99% | 1.999,00 |
| 04.09.2024 | 9,90 | 10,10 | 9,90 | 10,09 | 0,20% | 3.526,00 |
| 03.09.2024 | 10,02 | 10,14 | 10,00 | 10,07 | -2,33% | 1.720,00 |
| 30.08.2024 | 9,72 | 10,34 | 9,72 | 10,31 | 3,31% | 6.830,00 |
| 29.08.2024 | 10,03 | 10,03 | 9,98 | 9,98 | -0,20% | 1.926,00 |
| 28.08.2024 | 10,17 | 10,23 | 9,91 | 10,00 | -0,99% | 13.627,00 |
| 27.08.2024 | 10,02 | 10,61 | 10,02 | 10,10 | 1,51% | 6.297,00 |
| 26.08.2024 | 10,25 | 10,70 | 9,95 | 9,95 | -1,97% | 28.245,00 |
| 23.08.2024 | 9,90 | 10,30 | 9,90 | 10,15 | 1,50% | 6.710,00 |
| 22.08.2024 | 10,00 | 10,14 | 9,93 | 10,00 | 0,00% | 20.189,00 |
| 21.08.2024 | 10,00 | 10,13 | 9,95 | 10,00 | 0,00% | 34.755,00 |
| 20.08.2024 | 9,99 | 10,20 | 9,95 | 10,00 | -0,99% | 27.598,00 |
| 19.08.2024 | 10,45 | 10,45 | 10,00 | 10,10 | -0,69% | 11.111,00 |
| 16.08.2024 | 10,18 | 10,32 | 9,98 | 10,17 | -0,20% | 12.759,00 |
| 15.08.2024 | 10,25 | 10,52 | 10,14 | 10,19 | -0,49% | 31.129,00 |
| 14.08.2024 | 9,70 | 10,24 | 9,70 | 10,24 | 1,19% | 11.890,00 |
| 13.08.2024 | 9,88 | 10,35 | 9,88 | 10,12 | -0,69% | 7.635,00 |
| 12.08.2024 | 10,02 | 10,48 | 9,63 | 10,19 | -0,97% | 12.870,00 |
| 09.08.2024 | 10,03 | 10,33 | 10,03 | 10,29 | 0,49% | 6.044,00 |
| 08.08.2024 | 10,49 | 10,49 | 10,24 | 10,24 | 0,00% | 2.392,00 |
| 07.08.2024 | 10,31 | 10,60 | 10,00 | 10,24 | 1,99% | 6.421,00 |
| 06.08.2024 | 9,96 | 10,15 | 9,69 | 10,04 | 0,00% | 10.146,00 |
| 05.08.2024 | 9,71 | 10,04 | 9,53 | 10,04 | -0,89% | 7.277,00 |
| 02.08.2024 | 10,04 | 10,13 | 9,53 | 10,13 | -0,10% | 2.784,00 |
| 01.08.2024 | 9,97 | 10,14 | 9,97 | 10,14 | -0,29% | 1.142,00 |
| 31.07.2024 | 10,22 | 10,22 | 10,10 | 10,17 | 2,21% | 4.476,00 |
| 30.07.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | 821,00 |
| 29.07.2024 | 10,13 | 10,13 | 9,61 | 10,10 | -1,34% | 12.032,00 |
| 26.07.2024 | 9,99 | 10,24 | 9,68 | 10,24 | 3,51% | 11.309,00 |
| 25.07.2024 | 10,00 | 10,06 | 9,89 | 9,89 | -1,40% | 11.582,00 |
| 24.07.2024 | 10,00 | 10,03 | 9,97 | 10,03 | 0,40% | 6.953,00 |
| 23.07.2024 | 9,55 | 9,99 | 9,55 | 9,99 | 1,73% | 3.178,00 |
| 22.07.2024 | 9,82 | 9,82 | 9,82 | 9,82 | 0,00% | 772,00 |
| 19.07.2024 | 9,85 | 9,85 | 9,82 | 9,82 | -1,60% | 1.017,00 |
| 18.07.2024 | 9,61 | 9,99 | 9,61 | 9,98 | -0,20% | 7.955,00 |
| 17.07.2024 | 9,73 | 10,00 | 9,63 | 10,00 | 0,91% | 7.246,00 |
| 16.07.2024 | 10,14 | 10,25 | 9,76 | 9,91 | -0,70% | 24.425,00 |
| 15.07.2024 | 10,35 | 10,35 | 9,90 | 9,98 | -2,63% | 7.740,00 |
| 12.07.2024 | 10,14 | 10,39 | 9,81 | 10,25 | 2,81% | 8.044,00 |
| 11.07.2024 | 9,80 | 10,48 | 9,53 | 9,97 | 7,20% | 17.183,00 |
| 10.07.2024 | 9,31 | 9,45 | 9,05 | 9,30 | -0,11% | 13.661,00 |
| 09.07.2024 | 9,51 | 9,51 | 9,21 | 9,31 | -3,52% | 7.044,00 |
| 08.07.2024 | 9,51 | 10,04 | 9,51 | 9,65 | 0,63% | 5.770,00 |