14,290$
0,70%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,12 | 14,43 | 14,11 | 14,29 | 0,70% | 51.558,00 |
| 20.05.2026 | 13,99 | 14,23 | 13,13 | 14,19 | 1,14% | 67.924,00 |
| 19.05.2026 | 14,07 | 14,11 | 13,87 | 14,03 | -0,71% | 64.074,00 |
| 18.05.2026 | 13,91 | 14,18 | 13,72 | 14,13 | 1,62% | 52.967,00 |
| 15.05.2026 | 14,00 | 14,13 | 13,85 | 13,91 | -0,68% | 60.544,00 |
| 14.05.2026 | 14,00 | 14,33 | 13,96 | 14,00 | 0,50% | 30.436,00 |
| 13.05.2026 | 13,76 | 13,95 | 13,75 | 13,93 | 1,24% | 48.641,00 |
| 12.05.2026 | 13,49 | 13,76 | 13,03 | 13,76 | 1,70% | 90.021,00 |
| 11.05.2026 | 13,69 | 13,89 | 13,47 | 13,53 | -2,24% | 89.013,00 |
| 08.05.2026 | 13,33 | 14,00 | 13,33 | 13,84 | 3,36% | 91.519,00 |
| 07.05.2026 | 13,99 | 14,07 | 12,53 | 13,39 | -7,97% | 236.803,00 |
| 06.05.2026 | 14,77 | 15,46 | 14,33 | 14,55 | -2,61% | 88.272,00 |
| 05.05.2026 | 14,91 | 15,24 | 14,91 | 14,94 | 0,07% | 57.806,00 |
| 04.05.2026 | 14,68 | 15,05 | 14,60 | 14,93 | 1,35% | 85.429,00 |
| 01.05.2026 | 14,53 | 14,80 | 14,46 | 14,73 | 0,96% | 44.572,00 |
| 30.04.2026 | 14,36 | 14,65 | 14,36 | 14,59 | 0,62% | 56.189,00 |
| 29.04.2026 | 14,55 | 14,70 | 14,36 | 14,50 | -1,36% | 49.734,00 |
| 28.04.2026 | 14,50 | 14,70 | 14,23 | 14,70 | 1,17% | 94.889,00 |
| 27.04.2026 | 14,48 | 14,69 | 14,43 | 14,53 | -0,07% | 63.589,00 |
| 24.04.2026 | 14,38 | 14,70 | 14,27 | 14,54 | 0,93% | 64.442,00 |
| 23.04.2026 | 14,02 | 14,43 | 14,02 | 14,41 | 2,32% | 63.769,00 |
| 22.04.2026 | 14,03 | 14,14 | 13,93 | 14,08 | 0,25% | 36.764,00 |
| 21.04.2026 | 14,20 | 14,39 | 14,05 | 14,05 | -2,19% | 55.465,00 |
| 20.04.2026 | 14,31 | 14,50 | 14,20 | 14,36 | 0,70% | 43.598,00 |
| 17.04.2026 | 13,99 | 14,32 | 13,84 | 14,26 | 2,44% | 86.421,00 |
| 16.04.2026 | 13,78 | 14,10 | 13,53 | 13,92 | 1,09% | 61.424,00 |
| 15.04.2026 | 13,60 | 13,82 | 13,51 | 13,77 | 0,29% | 96.786,00 |
| 14.04.2026 | 13,61 | 13,80 | 13,36 | 13,73 | 0,81% | 98.201,00 |
| 13.04.2026 | 13,50 | 13,77 | 13,40 | 13,62 | 1,11% | 105.532,00 |
| 10.04.2026 | 13,19 | 13,50 | 13,10 | 13,47 | 1,58% | 119.900,00 |
| 09.04.2026 | 13,24 | 13,70 | 13,06 | 13,26 | -0,82% | 179.876,00 |
| 08.04.2026 | 13,35 | 13,44 | 13,20 | 13,37 | 2,77% | 111.361,00 |
| 07.04.2026 | 13,40 | 13,51 | 12,89 | 13,01 | -1,89% | 130.034,00 |
| 06.04.2026 | 13,09 | 13,37 | 12,82 | 13,26 | 1,22% | 94.012,00 |
| 02.04.2026 | 13,00 | 13,22 | 12,95 | 13,10 | -0,27% | 123.946,00 |
| 01.04.2026 | 13,31 | 13,57 | 13,11 | 13,14 | -1,43% | 109.079,00 |
| 31.03.2026 | 13,28 | 13,45 | 13,15 | 13,33 | 1,10% | 119.597,00 |
| 30.03.2026 | 13,00 | 13,21 | 12,80 | 13,18 | 2,25% | 158.214,00 |
| 27.03.2026 | 12,73 | 13,01 | 12,71 | 12,89 | 0,31% | 81.624,00 |
| 26.03.2026 | 12,92 | 13,03 | 12,66 | 12,85 | -0,62% | 76.996,00 |
| 25.03.2026 | 13,00 | 13,17 | 12,84 | 12,93 | 0,86% | 122.211,00 |
| 24.03.2026 | 12,44 | 12,90 | 12,44 | 12,82 | 1,83% | 135.966,00 |
| 23.03.2026 | 12,31 | 12,66 | 12,22 | 12,59 | 3,71% | 234.031,00 |
| 20.03.2026 | 12,65 | 12,68 | 12,10 | 12,14 | -2,80% | 256.169,00 |
| 19.03.2026 | 12,09 | 12,51 | 12,09 | 12,49 | 0,81% | 181.006,00 |
| 18.03.2026 | 12,84 | 12,95 | 12,31 | 12,39 | -2,36% | 184.779,00 |
| 17.03.2026 | 12,86 | 13,00 | 12,66 | 12,69 | -0,39% | 91.903,00 |
| 16.03.2026 | 12,80 | 13,05 | 12,67 | 12,74 | -0,39% | 78.661,00 |
| 13.03.2026 | 12,92 | 13,17 | 12,59 | 12,79 | -1,08% | 220.865,00 |
| 12.03.2026 | 12,61 | 13,22 | 12,36 | 12,93 | 1,65% | 147.998,00 |
| 11.03.2026 | 12,90 | 13,07 | 12,65 | 12,72 | -2,15% | 188.140,00 |
| 10.03.2026 | 13,09 | 13,35 | 12,90 | 13,00 | -1,74% | 307.915,00 |
| 09.03.2026 | 13,01 | 13,34 | 12,97 | 13,23 | -0,38% | 378.928,00 |
| 06.03.2026 | 13,53 | 13,68 | 13,01 | 13,28 | -0,97% | 263.291,00 |
| 05.03.2026 | 13,69 | 13,95 | 13,38 | 13,41 | -2,83% | 228.202,00 |
| 04.03.2026 | 14,53 | 15,40 | 13,80 | 13,80 | -20,64% | 714.265,00 |
| 03.03.2026 | 17,50 | 17,76 | 17,18 | 17,39 | -2,08% | 62.127,00 |
| 02.03.2026 | 17,06 | 17,87 | 16,80 | 17,76 | 2,19% | 34.865,00 |
| 27.02.2026 | 17,15 | 17,38 | 16,98 | 17,38 | 0,75% | 20.820,00 |
| 26.02.2026 | 17,20 | 17,33 | 17,01 | 17,25 | 0,20% | 25.460,00 |
| 25.02.2026 | 17,21 | 17,34 | 17,15 | 17,22 | -0,26% | 23.346,00 |
| 24.02.2026 | 17,15 | 17,53 | 17,15 | 17,26 | 0,64% | 32.300,00 |
| 23.02.2026 | 17,43 | 17,49 | 16,80 | 17,15 | -1,38% | 51.535,00 |
| 20.02.2026 | 17,23 | 17,48 | 17,00 | 17,39 | 0,58% | 36.686,00 |
| 19.02.2026 | 17,55 | 17,63 | 17,01 | 17,29 | -2,15% | 69.963,00 |
| 18.02.2026 | 17,46 | 17,91 | 17,46 | 17,67 | 0,11% | 54.384,00 |
| 17.02.2026 | 17,77 | 17,92 | 17,50 | 17,65 | -0,73% | 28.291,00 |
| 13.02.2026 | 17,40 | 17,86 | 17,40 | 17,78 | 0,68% | 32.629,00 |
| 12.02.2026 | 17,77 | 17,82 | 17,55 | 17,66 | -0,28% | 25.794,00 |
| 11.02.2026 | 17,30 | 17,75 | 17,30 | 17,71 | 2,37% | 67.855,00 |
| 10.02.2026 | 17,03 | 17,34 | 17,00 | 17,30 | 1,35% | 46.118,00 |
| 09.02.2026 | 17,08 | 17,10 | 16,80 | 17,07 | -0,76% | 41.990,00 |
| 06.02.2026 | 17,15 | 17,22 | 17,01 | 17,20 | 0,41% | 42.154,00 |
| 05.02.2026 | 17,13 | 17,15 | 16,83 | 17,13 | 0,18% | 120.191,00 |
| 04.02.2026 | 17,10 | 17,11 | 16,59 | 17,10 | 0,00% | 86.500,00 |
| 03.02.2026 | 16,58 | 17,29 | 16,51 | 17,10 | 4,01% | 156.370,00 |
| 02.02.2026 | 16,21 | 16,51 | 16,11 | 16,44 | 1,42% | 74.236,00 |
| 30.01.2026 | 16,08 | 16,34 | 15,87 | 16,21 | 0,56% | 69.887,00 |
| 29.01.2026 | 15,88 | 16,33 | 15,75 | 16,12 | 1,51% | 76.265,00 |
| 28.01.2026 | 15,98 | 16,25 | 15,75 | 15,88 | -1,00% | 57.812,00 |
| 27.01.2026 | 15,92 | 16,05 | 15,73 | 16,04 | 0,00% | 37.106,00 |
| 26.01.2026 | 16,25 | 16,35 | 15,84 | 16,04 | -0,83% | 50.000,00 |
| 22.01.2026 | 16,35 | 16,47 | 16,15 | 16,18 | -1,43% | 41.139,00 |
| 21.01.2026 | 16,49 | 16,67 | 16,22 | 16,41 | -0,36% | 41.793,00 |
| 20.01.2026 | 16,31 | 16,58 | 16,30 | 16,47 | 0,06% | 25.069,00 |
| 16.01.2026 | 16,65 | 16,80 | 16,25 | 16,46 | -1,79% | 47.609,00 |
| 15.01.2026 | 16,51 | 16,89 | 16,46 | 16,76 | 1,02% | 72.133,00 |
| 14.01.2026 | 16,41 | 16,59 | 16,25 | 16,59 | 0,12% | 26.251,00 |
| 13.01.2026 | 16,28 | 16,59 | 16,28 | 16,57 | 1,97% | 49.678,00 |
| 12.01.2026 | 16,28 | 16,28 | 15,97 | 16,25 | 0,18% | 63.327,00 |
| 09.01.2026 | 16,31 | 16,44 | 16,13 | 16,22 | -1,10% | 41.811,00 |
| 08.01.2026 | 16,10 | 16,40 | 16,10 | 16,40 | 1,49% | 35.408,00 |
| 07.01.2026 | 16,11 | 16,19 | 15,99 | 16,16 | -0,06% | 35.753,00 |
| 06.01.2026 | 16,10 | 16,20 | 16,10 | 16,17 | 0,50% | 47.293,00 |
| 05.01.2026 | 16,05 | 16,45 | 16,00 | 16,09 | 0,19% | 81.787,00 |
| 02.01.2026 | 16,34 | 16,46 | 16,00 | 16,06 | -0,80% | 47.957,00 |
| 31.12.2025 | 16,50 | 16,68 | 16,11 | 16,19 | -2,18% | 61.286,00 |
| 30.12.2025 | 16,30 | 16,65 | 16,30 | 16,55 | 1,85% | 49.103,00 |
| 29.12.2025 | 15,90 | 16,28 | 15,75 | 16,25 | 2,01% | 58.599,00 |
| 26.12.2025 | 15,93 | 15,98 | 15,82 | 15,93 | 0,00% | 24.065,00 |