10,970$
-2,32%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,11 | 11,22 | 10,97 | 10,97 | -2,32% | 16.551,00 |
| 20.02.2025 | 11,26 | 11,54 | 11,02 | 11,23 | -2,43% | 18.942,00 |
| 19.02.2025 | 11,50 | 11,54 | 11,22 | 11,51 | 0,96% | 70.537,00 |
| 18.02.2025 | 11,30 | 11,68 | 11,16 | 11,40 | 2,52% | 36.114,00 |
| 14.02.2025 | 11,25 | 11,25 | 11,01 | 11,12 | 0,72% | 5.111,00 |
| 13.02.2025 | 11,00 | 11,18 | 10,96 | 11,04 | 0,36% | 9.232,00 |
| 12.02.2025 | 11,16 | 11,17 | 10,96 | 11,00 | -1,43% | 18.782,00 |
| 11.02.2025 | 11,16 | 11,34 | 11,12 | 11,16 | -0,89% | 7.433,00 |
| 10.02.2025 | 11,19 | 11,33 | 11,17 | 11,26 | 0,99% | 8.951,00 |
| 07.02.2025 | 10,98 | 11,17 | 10,98 | 11,15 | 0,00% | 4.536,00 |
| 06.02.2025 | 11,21 | 11,37 | 10,97 | 11,15 | -1,24% | 7.786,00 |
| 05.02.2025 | 11,20 | 11,29 | 11,11 | 11,29 | 0,62% | 14.468,00 |
| 04.02.2025 | 11,19 | 11,37 | 11,19 | 11,22 | -0,18% | 21.416,00 |
| 03.02.2025 | 11,17 | 11,37 | 11,13 | 11,24 | -0,44% | 7.160,00 |
| 31.01.2025 | 11,07 | 11,35 | 11,06 | 11,29 | 1,35% | 34.312,00 |
| 30.01.2025 | 11,00 | 11,29 | 11,00 | 11,14 | 0,27% | 22.372,00 |
| 29.01.2025 | 11,01 | 11,12 | 10,85 | 11,11 | 2,30% | 16.852,00 |
| 28.01.2025 | 10,97 | 11,20 | 10,86 | 10,86 | -1,27% | 4.749,00 |
| 27.01.2025 | 11,20 | 11,20 | 10,88 | 11,00 | -0,99% | 11.731,00 |
| 24.01.2025 | 11,02 | 11,23 | 11,02 | 11,11 | -0,98% | 19.986,00 |
| 23.01.2025 | 10,96 | 11,29 | 10,95 | 11,22 | 3,79% | 65.100,00 |
| 22.01.2025 | 11,18 | 11,27 | 10,76 | 10,81 | -2,26% | 27.050,00 |
| 21.01.2025 | 11,24 | 11,34 | 11,06 | 11,06 | -0,27% | 17.407,00 |
| 17.01.2025 | 11,08 | 11,26 | 11,08 | 11,09 | -0,54% | 13.244,00 |
| 16.01.2025 | 11,25 | 11,33 | 11,08 | 11,15 | -0,18% | 14.619,00 |
| 15.01.2025 | 11,13 | 11,26 | 11,13 | 11,17 | 0,63% | 11.707,00 |
| 14.01.2025 | 11,44 | 11,55 | 11,06 | 11,10 | -1,33% | 31.424,00 |
| 13.01.2025 | 11,33 | 11,35 | 11,25 | 11,25 | -0,35% | 8.341,00 |
| 10.01.2025 | 11,51 | 11,62 | 11,27 | 11,29 | -2,00% | 52.685,00 |
| 08.01.2025 | 11,56 | 11,60 | 11,50 | 11,52 | -0,69% | 35.070,00 |
| 07.01.2025 | 11,44 | 11,66 | 11,44 | 11,60 | 1,05% | 34.189,00 |
| 06.01.2025 | 11,59 | 11,70 | 11,44 | 11,48 | 0,09% | 30.703,00 |
| 03.01.2025 | 11,37 | 11,54 | 11,25 | 11,47 | 0,61% | 48.076,00 |
| 02.01.2025 | 11,31 | 11,50 | 11,25 | 11,40 | 1,97% | 34.274,00 |
| 31.12.2024 | 11,25 | 11,25 | 11,07 | 11,18 | -0,62% | 17.613,00 |
| 30.12.2024 | 11,33 | 11,39 | 11,19 | 11,25 | -0,27% | 16.538,00 |
| 27.12.2024 | 11,49 | 11,49 | 11,24 | 11,28 | -0,70% | 29.681,00 |
| 26.12.2024 | 11,25 | 11,40 | 11,14 | 11,36 | 3,18% | 38.856,00 |
| 24.12.2024 | 11,10 | 11,23 | 11,00 | 11,01 | 0,00% | 25.320,00 |
| 23.12.2024 | 11,33 | 11,33 | 11,01 | 11,01 | -2,57% | 22.594,00 |
| 20.12.2024 | 11,01 | 11,30 | 10,99 | 11,30 | 2,73% | 60.786,00 |
| 19.12.2024 | 11,20 | 11,26 | 10,96 | 11,00 | -2,22% | 52.995,00 |
| 18.12.2024 | 11,45 | 11,55 | 11,10 | 11,25 | -1,75% | 53.895,00 |
| 17.12.2024 | 11,51 | 11,51 | 11,28 | 11,45 | -0,43% | 25.602,00 |
| 16.12.2024 | 11,77 | 11,79 | 11,36 | 11,50 | -1,37% | 36.772,00 |
| 13.12.2024 | 11,69 | 11,78 | 11,56 | 11,66 | 0,34% | 19.387,00 |
| 12.12.2024 | 11,80 | 11,85 | 11,62 | 11,62 | -2,11% | 19.226,00 |
| 11.12.2024 | 11,82 | 12,00 | 11,52 | 11,87 | 0,94% | 35.407,00 |
| 10.12.2024 | 12,00 | 12,09 | 11,70 | 11,76 | -1,67% | 82.037,00 |
| 09.12.2024 | 12,00 | 12,34 | 11,69 | 11,96 | -0,33% | 26.061,00 |
| 06.12.2024 | 12,05 | 12,05 | 11,79 | 12,00 | -0,74% | 32.568,00 |
| 05.12.2024 | 11,95 | 12,14 | 11,71 | 12,09 | 0,33% | 36.470,00 |
| 04.12.2024 | 12,02 | 12,38 | 11,80 | 12,05 | -0,66% | 28.528,00 |
| 03.12.2024 | 11,66 | 12,29 | 11,65 | 12,13 | 5,66% | 126.539,00 |
| 02.12.2024 | 10,84 | 11,50 | 10,84 | 11,48 | 5,90% | 87.423,00 |
| 29.11.2024 | 10,98 | 10,98 | 10,70 | 10,84 | -0,37% | 9.657,00 |
| 27.11.2024 | 10,82 | 11,00 | 10,82 | 10,88 | 0,65% | 9.667,00 |
| 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 |