30,080$
-5,72%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 31,98 | 31,98 | 29,40 | 30,08 | -5,72% | 1.516.106,00 |
| 14.11.2024 | 36,80 | 37,25 | 30,01 | 31,91 | -12,95% | 3.159.754,00 |
| 13.11.2024 | 37,00 | 38,02 | 35,18 | 36,65 | 1,64% | 1.685.711,00 |
| 12.11.2024 | 35,73 | 37,40 | 34,87 | 36,06 | -2,06% | 1.471.397,00 |
| 11.11.2024 | 36,61 | 37,00 | 33,89 | 36,82 | 7,85% | 2.938.950,00 |
| 08.11.2024 | 28,10 | 35,08 | 27,70 | 34,14 | 20,59% | 4.553.405,00 |
| 07.11.2024 | 28,56 | 30,18 | 28,05 | 28,31 | -1,08% | 1.795.946,00 |
| 06.11.2024 | 29,70 | 30,08 | 27,52 | 28,62 | -0,28% | 1.037.194,00 |
| 05.11.2024 | 27,34 | 28,95 | 27,11 | 28,70 | 6,14% | 959.350,00 |
| 04.11.2024 | 28,05 | 29,07 | 26,66 | 27,04 | -5,26% | 1.735.318,00 |
| 01.11.2024 | 24,75 | 29,60 | 24,56 | 28,54 | 16,25% | 2.736.975,00 |
| 31.10.2024 | 24,50 | 26,56 | 22,72 | 24,55 | 4,56% | 2.143.749,00 |
| 30.10.2024 | 23,56 | 24,33 | 22,93 | 23,48 | -2,49% | 714.411,00 |
| 29.10.2024 | 24,52 | 24,52 | 23,51 | 24,08 | -0,58% | 616.529,00 |
| 28.10.2024 | 23,30 | 24,69 | 23,30 | 24,22 | 5,63% | 886.837,00 |
| 25.10.2024 | 23,05 | 23,82 | 22,77 | 22,93 | 1,28% | 536.441,00 |
| 24.10.2024 | 22,36 | 22,99 | 22,15 | 22,64 | 2,03% | 691.884,00 |
| 23.10.2024 | 22,82 | 23,29 | 21,96 | 22,19 | -5,01% | 901.800,00 |
| 22.10.2024 | 23,46 | 23,73 | 23,07 | 23,36 | -2,05% | 548.319,00 |
| 21.10.2024 | 24,91 | 24,91 | 22,37 | 23,85 | -4,29% | 1.694.328,00 |
| 18.10.2024 | 25,00 | 25,59 | 24,03 | 24,92 | 0,77% | 1.119.295,00 |
| 17.10.2024 | 26,70 | 27,10 | 24,65 | 24,73 | -6,29% | 1.704.766,00 |
| 16.10.2024 | 23,70 | 26,67 | 23,13 | 26,39 | 13,41% | 2.115.448,00 |
| 15.10.2024 | 23,81 | 23,98 | 22,68 | 23,27 | -2,23% | 540.772,00 |
| 14.10.2024 | 24,11 | 24,46 | 23,44 | 23,80 | -0,83% | 664.700,00 |
| 11.10.2024 | 22,01 | 24,45 | 21,70 | 24,00 | 8,21% | 1.209.562,00 |
| 10.10.2024 | 23,16 | 23,33 | 21,17 | 22,18 | -6,49% | 1.633.461,00 |
| 09.10.2024 | 22,52 | 24,18 | 22,25 | 23,72 | 5,05% | 1.230.442,00 |
| 08.10.2024 | 23,47 | 24,52 | 22,58 | 22,58 | -3,87% | 1.089.800,00 |
| 07.10.2024 | 23,88 | 24,30 | 23,01 | 23,49 | -1,96% | 779.513,00 |
| 04.10.2024 | 22,50 | 24,28 | 22,16 | 23,96 | 11,44% | 1.273.356,00 |
| 03.10.2024 | 21,74 | 22,22 | 20,90 | 21,50 | -1,74% | 595.859,00 |
| 02.10.2024 | 21,21 | 21,97 | 20,60 | 21,88 | 2,60% | 750.272,00 |
| 01.10.2024 | 23,85 | 23,85 | 21,11 | 21,33 | -9,64% | 1.152.596,00 |
| 30.09.2024 | 22,82 | 24,31 | 22,40 | 23,60 | 2,70% | 851.284,00 |
| 27.09.2024 | 22,20 | 23,33 | 21,81 | 22,98 | 4,31% | 863.756,00 |
| 26.09.2024 | 24,00 | 24,54 | 21,35 | 22,03 | -5,65% | 1.530.673,00 |
| 25.09.2024 | 23,95 | 24,79 | 23,23 | 23,35 | -2,87% | 1.187.636,00 |
| 24.09.2024 | 24,46 | 24,70 | 23,00 | 24,04 | -1,64% | 1.605.840,00 |
| 23.09.2024 | 22,17 | 25,22 | 22,05 | 24,44 | 10,89% | 3.246.271,00 |
| 20.09.2024 | 21,80 | 22,29 | 21,54 | 22,04 | 0,64% | 1.192.953,00 |
| 19.09.2024 | 21,62 | 22,30 | 20,96 | 21,90 | 5,67% | 533.099,00 |
| 18.09.2024 | 21,24 | 22,05 | 20,70 | 20,73 | -2,84% | 517.530,00 |
| 17.09.2024 | 22,20 | 22,29 | 21,20 | 21,33 | -1,61% | 546.903,00 |
| 16.09.2024 | 21,38 | 21,75 | 20,34 | 21,68 | 1,12% | 1.822.860,00 |
| 13.09.2024 | 22,01 | 22,75 | 21,27 | 21,44 | -1,15% | 1.679.397,00 |
| 12.09.2024 | 22,46 | 22,90 | 21,52 | 21,69 | -1,09% | 1.499.520,00 |
| 11.09.2024 | 22,96 | 23,59 | 21,66 | 21,93 | -3,48% | 1.323.334,00 |
| 10.09.2024 | 20,46 | 22,76 | 20,12 | 22,72 | 13,83% | 1.277.249,00 |
| 09.09.2024 | 18,75 | 20,07 | 18,47 | 19,96 | 8,24% | 556.957,00 |
| 06.09.2024 | 18,75 | 18,99 | 17,91 | 18,44 | -1,81% | 529.956,00 |
| 05.09.2024 | 18,73 | 19,13 | 18,60 | 18,78 | 0,27% | 403.807,00 |
| 04.09.2024 | 18,68 | 19,37 | 18,33 | 18,73 | -0,64% | 410.600,00 |
| 03.09.2024 | 19,58 | 19,63 | 18,61 | 18,85 | -6,78% | 782.709,00 |
| 30.08.2024 | 20,11 | 20,36 | 19,64 | 20,22 | 2,17% | 933.148,00 |
| 29.08.2024 | 19,71 | 20,06 | 19,46 | 19,79 | 2,27% | 499.758,00 |
| 28.08.2024 | 20,21 | 20,65 | 19,29 | 19,35 | -5,68% | 544.347,00 |
| 27.08.2024 | 20,55 | 21,06 | 20,35 | 20,52 | -2,26% | 391.836,00 |
| 26.08.2024 | 21,30 | 21,32 | 20,58 | 20,99 | -1,36% | 418.386,00 |
| 23.08.2024 | 20,21 | 21,59 | 20,11 | 21,28 | 6,56% | 725.448,00 |
| 22.08.2024 | 20,69 | 20,84 | 19,91 | 19,97 | -3,29% | 303.107,00 |
| 21.08.2024 | 20,50 | 20,98 | 19,95 | 20,65 | 1,18% | 581.748,00 |
| 20.08.2024 | 22,40 | 22,89 | 20,14 | 20,41 | -8,43% | 734.862,00 |
| 19.08.2024 | 21,24 | 22,38 | 21,20 | 22,29 | 4,26% | 616.559,00 |
| 16.08.2024 | 21,11 | 21,58 | 20,81 | 21,38 | 0,75% | 632.161,00 |
| 15.08.2024 | 21,23 | 21,69 | 20,72 | 21,22 | 3,41% | 1.166.331,00 |
| 14.08.2024 | 21,37 | 22,01 | 20,34 | 20,52 | -0,68% | 473.424,00 |
| 13.08.2024 | 20,05 | 20,97 | 20,05 | 20,66 | 4,77% | 720.700,00 |
| 12.08.2024 | 20,36 | 20,88 | 19,55 | 19,72 | -1,30% | 644.071,00 |
| 09.08.2024 | 20,40 | 20,84 | 19,26 | 19,98 | -1,62% | 787.408,00 |
| 08.08.2024 | 19,39 | 20,51 | 18,58 | 20,31 | 8,55% | 701.322,00 |
| 07.08.2024 | 19,00 | 19,44 | 17,02 | 18,71 | -9,11% | 2.190.588,00 |
| 06.08.2024 | 21,61 | 21,95 | 19,76 | 20,59 | 0,91% | 901.064,00 |
| 05.08.2024 | 18,23 | 20,45 | 17,22 | 20,40 | -4,81% | 992.537,00 |
| 02.08.2024 | 20,99 | 21,66 | 20,61 | 21,43 | -5,43% | 837.131,00 |
| 01.08.2024 | 24,20 | 25,32 | 22,33 | 22,66 | -6,21% | 797.239,00 |
| 31.07.2024 | 23,62 | 25,21 | 23,20 | 24,16 | 4,54% | 908.541,00 |
| 30.07.2024 | 24,50 | 25,07 | 22,93 | 23,11 | -5,67% | 927.282,00 |
| 29.07.2024 | 26,34 | 26,71 | 24,09 | 24,50 | -3,58% | 906.293,00 |
| 26.07.2024 | 25,87 | 26,00 | 24,97 | 25,41 | 1,48% | 557.786,00 |
| 25.07.2024 | 26,97 | 26,97 | 24,69 | 25,04 | -5,04% | 1.062.166,00 |
| 24.07.2024 | 27,85 | 27,98 | 26,24 | 26,37 | -8,37% | 788.884,00 |
| 23.07.2024 | 28,44 | 30,84 | 28,42 | 28,78 | 0,88% | 1.517.328,00 |
| 22.07.2024 | 27,58 | 28,97 | 27,08 | 28,53 | 8,81% | 1.246.201,00 |
| 19.07.2024 | 26,29 | 27,20 | 25,55 | 26,22 | -0,04% | 798.095,00 |
| 18.07.2024 | 29,32 | 30,32 | 26,17 | 26,23 | -9,55% | 2.069.899,00 |
| 17.07.2024 | 31,40 | 32,67 | 28,21 | 29,00 | -10,55% | 2.334.528,00 |
| 16.07.2024 | 31,69 | 32,70 | 31,30 | 32,42 | 3,91% | 1.863.121,00 |
| 15.07.2024 | 30,02 | 31,38 | 28,97 | 31,20 | 4,73% | 1.243.862,00 |
| 12.07.2024 | 29,20 | 30,10 | 28,62 | 29,79 | 2,58% | 1.537.407,00 |
| 11.07.2024 | 28,09 | 29,50 | 27,81 | 29,04 | 5,87% | 1.108.111,00 |
| 10.07.2024 | 27,60 | 27,65 | 26,18 | 27,43 | 0,55% | 825.186,00 |
| 09.07.2024 | 28,40 | 29,14 | 27,22 | 27,28 | -2,78% | 1.581.051,00 |
| 08.07.2024 | 25,96 | 28,80 | 25,85 | 28,06 | 9,40% | 2.142.030,00 |
| 05.07.2024 | 26,29 | 26,73 | 25,28 | 25,65 | -1,16% | 1.129.207,00 |
| 03.07.2024 | 24,16 | 26,28 | 24,10 | 25,95 | 7,72% | 1.037.313,00 |
| 02.07.2024 | 23,18 | 24,24 | 22,77 | 24,09 | 4,83% | 710.971,00 |
| 01.07.2024 | 23,57 | 23,84 | 22,13 | 22,98 | -1,75% | 908.997,00 |
| 28.06.2024 | 24,57 | 24,80 | 23,03 | 23,39 | -3,63% | 6.089.415,00 |
| 27.06.2024 | 23,42 | 25,25 | 23,40 | 24,27 | 2,84% | 1.464.760,00 |