12,960$
-0,99%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,79 | 13,09 | 12,79 | 12,96 | -0,99% | 49.782,00 |
| 24.07.2025 | 13,02 | 13,16 | 12,98 | 13,09 | -0,23% | 26.472,00 |
| 23.07.2025 | 12,99 | 13,12 | 12,95 | 13,12 | 1,23% | 37.560,00 |
| 22.07.2025 | 12,70 | 12,99 | 12,70 | 12,96 | 0,62% | 29.752,00 |
| 21.07.2025 | 12,92 | 12,98 | 12,85 | 12,88 | 0,23% | 58.025,00 |
| 18.07.2025 | 13,00 | 13,00 | 12,79 | 12,85 | -0,62% | 27.535,00 |
| 17.07.2025 | 12,92 | 12,96 | 12,79 | 12,93 | 0,15% | 26.728,00 |
| 16.07.2025 | 12,85 | 12,96 | 12,75 | 12,91 | 0,23% | 30.834,00 |
| 15.07.2025 | 12,99 | 13,02 | 12,81 | 12,88 | -1,23% | 28.842,00 |
| 14.07.2025 | 12,76 | 13,07 | 12,76 | 13,04 | 1,32% | 47.291,00 |
| 11.07.2025 | 12,90 | 13,02 | 12,78 | 12,87 | -0,54% | 41.680,00 |
| 10.07.2025 | 12,79 | 12,98 | 12,68 | 12,94 | 0,78% | 61.940,00 |
| 09.07.2025 | 12,79 | 12,86 | 12,63 | 12,84 | -0,08% | 45.163,00 |
| 08.07.2025 | 12,85 | 12,99 | 12,80 | 12,85 | 0,63% | 36.774,00 |
| 07.07.2025 | 12,83 | 12,88 | 12,67 | 12,77 | 0,39% | 48.226,00 |
| 03.07.2025 | 12,58 | 12,74 | 12,58 | 12,72 | 0,99% | 32.418,00 |
| 02.07.2025 | 12,74 | 12,74 | 12,52 | 12,60 | -1,06% | 38.739,00 |
| 01.07.2025 | 12,60 | 12,93 | 12,57 | 12,73 | 0,95% | 71.794,00 |
| 30.06.2025 | 12,56 | 12,81 | 12,50 | 12,61 | 0,08% | 102.278,00 |
| 27.06.2025 | 12,74 | 12,80 | 12,58 | 12,60 | -0,94% | 891.485,00 |
| 26.06.2025 | 12,59 | 12,92 | 12,24 | 12,72 | 1,03% | 87.821,00 |
| 25.06.2025 | 12,64 | 12,66 | 12,36 | 12,59 | -0,47% | 141.258,00 |
| 24.06.2025 | 12,23 | 12,99 | 12,20 | 12,65 | 4,55% | 135.377,00 |
| 23.06.2025 | 12,01 | 12,14 | 12,01 | 12,10 | 0,08% | 63.202,00 |
| 20.06.2025 | 12,39 | 12,50 | 12,05 | 12,09 | -1,71% | 140.893,00 |
| 18.06.2025 | 12,41 | 12,53 | 12,30 | 12,30 | -0,97% | 50.829,00 |
| 17.06.2025 | 12,42 | 12,90 | 12,41 | 12,42 | -0,72% | 30.083,00 |
| 16.06.2025 | 12,47 | 13,25 | 12,47 | 12,51 | 0,40% | 48.020,00 |
| 13.06.2025 | 12,61 | 12,68 | 12,46 | 12,46 | -2,27% | 53.942,00 |
| 12.06.2025 | 12,90 | 13,00 | 12,56 | 12,75 | -1,54% | 66.884,00 |
| 11.06.2025 | 13,48 | 13,57 | 12,85 | 12,95 | -4,43% | 96.328,00 |
| 10.06.2025 | 13,50 | 13,70 | 13,46 | 13,55 | 0,82% | 246.711,00 |
| 09.06.2025 | 13,20 | 13,56 | 13,14 | 13,44 | 2,28% | 131.253,00 |
| 06.06.2025 | 12,96 | 13,25 | 12,95 | 13,14 | 1,39% | 73.063,00 |
| 05.06.2025 | 12,98 | 13,00 | 12,90 | 12,96 | -0,15% | 41.355,00 |
| 04.06.2025 | 13,00 | 13,05 | 12,89 | 12,98 | 0,08% | 47.973,00 |
| 03.06.2025 | 13,01 | 13,25 | 12,97 | 12,97 | -0,31% | 61.542,00 |
| 02.06.2025 | 13,00 | 13,23 | 12,88 | 13,01 | 0,39% | 79.787,00 |
| 30.05.2025 | 12,50 | 12,99 | 12,37 | 12,96 | 2,86% | 105.963,00 |
| 29.05.2025 | 12,57 | 12,70 | 12,46 | 12,60 | -0,32% | 54.975,00 |
| 28.05.2025 | 12,52 | 12,68 | 12,51 | 12,64 | 0,64% | 56.002,00 |
| 27.05.2025 | 12,50 | 12,72 | 12,47 | 12,56 | 0,56% | 106.530,00 |
| 23.05.2025 | 12,52 | 12,60 | 12,42 | 12,49 | -0,48% | 36.154,00 |
| 22.05.2025 | 12,60 | 12,64 | 12,50 | 12,55 | -0,48% | 61.916,00 |
| 21.05.2025 | 12,70 | 12,70 | 12,48 | 12,61 | -0,94% | 238.746,00 |
| 20.05.2025 | 12,85 | 12,85 | 12,52 | 12,73 | 2,17% | 60.341,00 |
| 19.05.2025 | 12,25 | 12,61 | 12,00 | 12,46 | 0,56% | 127.136,00 |
| 16.05.2025 | 12,11 | 12,48 | 11,99 | 12,39 | 3,42% | 699.881,00 |
| 15.05.2025 | 11,64 | 12,01 | 11,64 | 11,98 | 2,83% | 57.248,00 |
| 14.05.2025 | 11,87 | 12,14 | 11,46 | 11,65 | -2,10% | 72.374,00 |
| 13.05.2025 | 12,83 | 12,91 | 11,89 | 11,90 | -7,18% | 104.191,00 |
| 12.05.2025 | 12,85 | 12,96 | 12,72 | 12,82 | -0,31% | 72.487,00 |
| 09.05.2025 | 12,76 | 12,90 | 12,71 | 12,86 | 0,47% | 35.039,00 |
| 08.05.2025 | 12,99 | 13,11 | 12,76 | 12,80 | -1,61% | 74.781,00 |
| 07.05.2025 | 13,21 | 13,23 | 12,96 | 13,01 | -1,59% | 40.306,00 |
| 06.05.2025 | 13,09 | 13,33 | 12,94 | 13,22 | 0,69% | 88.589,00 |
| 05.05.2025 | 13,17 | 13,32 | 13,06 | 13,13 | 0,23% | 72.006,00 |
| 02.05.2025 | 13,20 | 13,20 | 13,06 | 13,10 | -0,08% | 46.732,00 |
| 01.05.2025 | 12,95 | 13,26 | 12,86 | 13,11 | -0,68% | 78.453,00 |
| 30.04.2025 | 13,15 | 13,24 | 13,07 | 13,20 | 0,99% | 96.607,00 |
| 29.04.2025 | 12,90 | 13,27 | 12,86 | 13,07 | 1,32% | 188.126,00 |
| 28.04.2025 | 13,00 | 13,02 | 12,76 | 12,90 | -0,62% | 67.938,00 |
| 25.04.2025 | 12,91 | 13,07 | 12,90 | 12,98 | 0,62% | 89.506,00 |
| 24.04.2025 | 12,79 | 13,00 | 12,76 | 12,90 | 0,70% | 84.159,00 |
| 23.04.2025 | 12,80 | 13,07 | 12,75 | 12,81 | 0,55% | 73.184,00 |
| 22.04.2025 | 12,71 | 12,85 | 12,67 | 12,74 | -0,08% | 64.677,00 |
| 21.04.2025 | 12,80 | 12,85 | 12,66 | 12,75 | -0,39% | 64.270,00 |
| 17.04.2025 | 12,78 | 12,98 | 12,32 | 12,80 | 0,31% | 95.978,00 |
| 16.04.2025 | 12,64 | 12,80 | 12,59 | 12,76 | 1,67% | 47.680,00 |
| 15.04.2025 | 12,58 | 12,80 | 12,55 | 12,55 | -1,18% | 31.836,00 |
| 14.04.2025 | 12,51 | 12,83 | 12,51 | 12,70 | 1,93% | 34.147,00 |
| 11.04.2025 | 12,54 | 12,66 | 12,31 | 12,46 | -0,56% | 35.465,00 |
| 10.04.2025 | 12,66 | 12,68 | 12,38 | 12,53 | -1,34% | 37.309,00 |
| 09.04.2025 | 12,55 | 12,85 | 12,52 | 12,70 | 0,71% | 53.399,00 |
| 08.04.2025 | 12,97 | 12,99 | 12,52 | 12,61 | -1,64% | 44.561,00 |
| 07.04.2025 | 12,38 | 12,95 | 12,20 | 12,82 | 0,94% | 68.819,00 |
| 04.04.2025 | 12,67 | 12,79 | 12,49 | 12,70 | -1,32% | 30.049,00 |
| 03.04.2025 | 12,67 | 13,02 | 12,62 | 12,87 | -0,39% | 48.160,00 |
| 02.04.2025 | 12,72 | 13,00 | 12,65 | 12,92 | 1,57% | 40.264,00 |
| 01.04.2025 | 12,76 | 12,89 | 12,62 | 12,72 | 0,47% | 28.674,00 |
| 31.03.2025 | 12,61 | 12,87 | 12,47 | 12,66 | -0,55% | 35.376,00 |
| 28.03.2025 | 12,90 | 12,97 | 12,65 | 12,73 | -1,32% | 20.121,00 |
| 27.03.2025 | 12,90 | 12,94 | 12,76 | 12,90 | 0,39% | 24.830,00 |
| 26.03.2025 | 12,81 | 12,95 | 12,64 | 12,85 | 0,39% | 24.071,00 |
| 25.03.2025 | 12,85 | 13,02 | 12,75 | 12,80 | -0,08% | 31.154,00 |
| 24.03.2025 | 12,57 | 13,13 | 12,36 | 12,81 | 1,43% | 68.620,00 |
| 21.03.2025 | 12,75 | 12,87 | 12,49 | 12,63 | -2,09% | 68.840,00 |
| 20.03.2025 | 12,89 | 12,96 | 12,61 | 12,90 | 0,39% | 32.616,00 |
| 19.03.2025 | 12,95 | 12,98 | 12,61 | 12,85 | -0,77% | 58.794,00 |
| 18.03.2025 | 13,00 | 13,00 | 12,86 | 12,95 | 0,39% | 61.322,00 |
| 17.03.2025 | 12,50 | 13,00 | 12,12 | 12,90 | 3,28% | 99.041,00 |
| 14.03.2025 | 12,35 | 12,68 | 12,34 | 12,49 | 1,22% | 43.571,00 |
| 13.03.2025 | 12,40 | 12,70 | 12,00 | 12,34 | 4,75% | 123.969,00 |
| 12.03.2025 | 11,91 | 11,91 | 11,49 | 11,78 | 1,03% | 17.166,00 |
| 11.03.2025 | 11,79 | 11,80 | 11,43 | 11,66 | -0,60% | 31.287,00 |
| 10.03.2025 | 11,77 | 11,99 | 11,59 | 11,73 | 1,08% | 11.893,00 |
| 07.03.2025 | 11,86 | 11,95 | 11,55 | 11,61 | -1,98% | 25.071,00 |
| 06.03.2025 | 11,46 | 12,13 | 11,46 | 11,84 | 2,25% | 38.391,00 |
| 05.03.2025 | 11,39 | 11,74 | 11,34 | 11,58 | 2,21% | 30.703,00 |
| 04.03.2025 | 11,18 | 11,40 | 11,07 | 11,33 | 0,80% | 28.726,00 |