32,580$
-5,95%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 33,15 | 33,62 | 32,38 | 32,58 | -5,95% | 799.839,00 |
| 26.02.2026 | 34,30 | 34,80 | 33,20 | 34,64 | -0,06% | 613.353,00 |
| 25.02.2026 | 33,90 | 35,81 | 33,83 | 34,66 | 2,70% | 694.895,00 |
| 24.02.2026 | 32,31 | 34,24 | 32,05 | 33,75 | -0,85% | 818.848,00 |
| 20.02.2026 | 33,17 | 35,53 | 32,50 | 34,04 | 0,77% | 1.171.567,00 |
| 19.02.2026 | 34,53 | 35,06 | 33,00 | 33,78 | -2,88% | 984.311,00 |
| 18.02.2026 | 37,40 | 38,11 | 34,00 | 34,78 | -5,18% | 1.756.327,00 |
| 17.02.2026 | 33,64 | 36,82 | 32,62 | 36,68 | 7,06% | 1.654.899,00 |
| 13.02.2026 | 31,95 | 34,53 | 31,05 | 34,26 | 7,26% | 1.435.297,00 |
| 12.02.2026 | 34,99 | 35,50 | 31,81 | 31,94 | -6,77% | 1.498.147,00 |
| 11.02.2026 | 33,49 | 34,82 | 31,25 | 34,26 | 7,43% | 2.727.008,00 |
| 10.02.2026 | 28,64 | 32,36 | 28,07 | 31,89 | 10,77% | 3.302.357,00 |
| 09.02.2026 | 28,13 | 30,13 | 27,74 | 28,79 | 2,18% | 1.077.664,00 |
| 06.02.2026 | 26,36 | 28,36 | 25,28 | 28,18 | 8,87% | 1.981.520,00 |
| 05.02.2026 | 31,76 | 31,85 | 24,87 | 25,88 | -6,20% | 3.529.434,00 |
| 04.02.2026 | 30,10 | 30,17 | 26,92 | 27,59 | -8,03% | 1.690.377,00 |
| 03.02.2026 | 30,90 | 31,11 | 28,75 | 30,00 | -0,07% | 1.007.976,00 |
| 02.02.2026 | 29,93 | 30,90 | 29,15 | 30,02 | 0,37% | 1.451.247,00 |
| 30.01.2026 | 30,96 | 31,67 | 29,67 | 29,91 | -4,93% | 761.651,00 |
| 29.01.2026 | 31,80 | 31,92 | 30,23 | 31,46 | -1,13% | 757.979,00 |
| 28.01.2026 | 32,57 | 32,88 | 31,30 | 31,82 | -1,09% | 605.233,00 |
| 27.01.2026 | 32,00 | 32,42 | 31,38 | 32,17 | 1,97% | 486.524,00 |
| 26.01.2026 | 33,13 | 33,94 | 31,36 | 31,55 | -4,65% | 837.561,00 |
| 22.01.2026 | 32,42 | 33,47 | 31,80 | 33,09 | 4,08% | 832.767,00 |
| 21.01.2026 | 31,83 | 32,20 | 30,04 | 31,79 | 1,85% | 867.463,00 |
| 20.01.2026 | 30,52 | 31,42 | 30,28 | 31,22 | -3,03% | 690.822,00 |
| 16.01.2026 | 31,28 | 32,70 | 30,94 | 32,19 | 3,57% | 761.404,00 |
| 15.01.2026 | 31,64 | 32,00 | 30,96 | 31,08 | -0,58% | 651.587,00 |
| 14.01.2026 | 31,00 | 31,27 | 30,10 | 31,26 | -0,95% | 711.618,00 |
| 13.01.2026 | 30,83 | 31,78 | 30,65 | 31,56 | 3,58% | 722.462,00 |
| 12.01.2026 | 30,30 | 31,12 | 29,50 | 30,47 | -0,65% | 593.067,00 |
| 09.01.2026 | 30,95 | 31,30 | 29,92 | 30,67 | 0,29% | 590.352,00 |
| 08.01.2026 | 30,80 | 31,05 | 29,95 | 30,58 | -0,55% | 691.811,00 |
| 07.01.2026 | 30,80 | 31,38 | 30,16 | 30,75 | 0,00% | 705.581,00 |
| 06.01.2026 | 33,28 | 33,48 | 29,97 | 30,75 | -7,41% | 1.286.400,00 |
| 05.01.2026 | 32,35 | 33,69 | 32,08 | 33,21 | 5,16% | 1.205.417,00 |
| 02.01.2026 | 29,75 | 31,61 | 29,71 | 31,58 | 9,73% | 1.039.847,00 |
| 31.12.2025 | 28,97 | 29,18 | 28,68 | 28,78 | -0,59% | 832.754,00 |
| 30.12.2025 | 29,41 | 29,44 | 28,94 | 28,95 | -0,99% | 1.085.527,00 |
| 29.12.2025 | 30,20 | 30,64 | 29,21 | 29,24 | -4,38% | 826.010,00 |
| 26.12.2025 | 31,37 | 31,45 | 30,40 | 30,58 | -2,43% | 521.532,00 |
| 24.12.2025 | 31,51 | 31,58 | 30,90 | 31,34 | -1,35% | 305.543,00 |
| 23.12.2025 | 31,59 | 32,18 | 31,49 | 31,77 | -0,28% | 545.950,00 |
| 22.12.2025 | 31,28 | 32,29 | 30,73 | 31,86 | 3,95% | 889.970,00 |
| 19.12.2025 | 30,49 | 31,61 | 30,29 | 30,65 | 0,23% | 914.801,00 |
| 18.12.2025 | 30,40 | 31,40 | 30,01 | 30,58 | 5,30% | 785.061,00 |
| 17.12.2025 | 31,43 | 32,06 | 28,97 | 29,04 | -6,95% | 1.191.894,00 |
| 16.12.2025 | 31,20 | 32,59 | 30,99 | 31,21 | -0,92% | 613.174,00 |
| 15.12.2025 | 31,58 | 31,84 | 30,67 | 31,50 | 1,38% | 685.560,00 |
| 12.12.2025 | 32,22 | 32,46 | 30,27 | 31,07 | -3,63% | 839.060,00 |
| 11.12.2025 | 32,74 | 32,80 | 31,41 | 32,24 | -3,39% | 867.547,00 |
| 10.12.2025 | 32,42 | 33,59 | 31,67 | 33,37 | 2,65% | 890.608,00 |
| 09.12.2025 | 32,27 | 32,71 | 31,75 | 32,51 | 0,12% | 558.925,00 |
| 08.12.2025 | 32,96 | 33,16 | 32,02 | 32,47 | 0,00% | 523.748,00 |
| 05.12.2025 | 33,01 | 33,16 | 31,95 | 32,47 | -1,64% | 740.449,00 |
| 04.12.2025 | 31,79 | 33,50 | 31,70 | 33,01 | 3,03% | 734.008,00 |
| 03.12.2025 | 30,74 | 32,15 | 29,90 | 32,04 | 4,06% | 628.973,00 |
| 02.12.2025 | 30,63 | 31,64 | 30,50 | 30,79 | 2,77% | 811.983,00 |
| 01.12.2025 | 30,09 | 30,95 | 29,65 | 29,96 | -3,63% | 866.157,00 |
| 28.11.2025 | 30,91 | 31,41 | 30,58 | 31,09 | 1,93% | 584.841,00 |
| 26.11.2025 | 31,32 | 31,50 | 30,27 | 30,50 | -0,81% | 1.132.350,00 |
| 25.11.2025 | 31,07 | 31,24 | 29,53 | 30,75 | -1,58% | 998.593,00 |
| 24.11.2025 | 30,82 | 31,78 | 30,56 | 31,25 | 4,92% | 875.662,00 |
| 20.11.2025 | 32,88 | 33,42 | 29,70 | 29,78 | -4,49% | 1.118.279,00 |
| 19.11.2025 | 32,17 | 32,61 | 30,81 | 31,18 | 0,06% | 643.578,00 |
| 18.11.2025 | 31,40 | 32,31 | 30,69 | 31,16 | -2,93% | 1.051.296,00 |
| 17.11.2025 | 33,74 | 34,01 | 31,69 | 32,10 | -4,55% | 970.772,00 |
| 13.11.2025 | 34,79 | 35,18 | 32,82 | 33,63 | -4,24% | 1.355.624,00 |
| 12.11.2025 | 35,96 | 36,40 | 34,43 | 35,12 | -0,54% | 855.597,00 |
| 11.11.2025 | 36,34 | 36,34 | 34,16 | 35,31 | -4,33% | 1.477.347,00 |
| 10.11.2025 | 40,28 | 40,90 | 36,70 | 36,91 | -5,02% | 2.090.012,00 |
| 07.11.2025 | 35,80 | 38,87 | 33,81 | 38,86 | 6,38% | 3.027.858,00 |
| 06.11.2025 | 42,81 | 44,83 | 36,20 | 36,53 | -38,40% | 5.331.585,00 |
| 05.11.2025 | 57,20 | 60,65 | 56,08 | 59,30 | 5,35% | 955.528,00 |
| 04.11.2025 | 57,30 | 58,80 | 55,26 | 56,29 | -7,22% | 670.125,00 |
| 03.11.2025 | 59,75 | 61,30 | 58,51 | 60,67 | 2,41% | 623.974,00 |
| 31.10.2025 | 60,79 | 61,20 | 58,10 | 59,24 | 0,54% | 700.755,00 |
| 30.10.2025 | 61,78 | 62,63 | 58,11 | 58,92 | -6,49% | 932.419,00 |
| 29.10.2025 | 57,97 | 64,72 | 57,97 | 63,01 | 8,90% | 1.333.487,00 |
| 28.10.2025 | 57,48 | 59,36 | 56,69 | 57,86 | 0,02% | 673.376,00 |
| 27.10.2025 | 61,00 | 61,59 | 56,96 | 57,85 | -2,90% | 938.861,00 |
| 24.10.2025 | 58,40 | 61,94 | 57,47 | 59,58 | 5,40% | 1.089.602,00 |
| 23.10.2025 | 54,85 | 57,20 | 54,01 | 56,53 | 3,19% | 869.166,00 |
| 22.10.2025 | 58,83 | 59,49 | 52,75 | 54,78 | -7,56% | 1.734.335,00 |
| 21.10.2025 | 61,07 | 61,07 | 58,01 | 59,26 | -2,90% | 631.243,00 |
| 20.10.2025 | 61,92 | 63,70 | 59,31 | 61,03 | 1,68% | 861.920,00 |
| 17.10.2025 | 60,86 | 62,50 | 57,80 | 60,02 | -4,81% | 1.006.667,00 |
| 16.10.2025 | 68,56 | 68,56 | 62,19 | 63,05 | -5,49% | 819.155,00 |
| 15.10.2025 | 68,76 | 70,49 | 63,84 | 66,71 | 1,79% | 1.494.469,00 |
| 14.10.2025 | 59,21 | 66,55 | 57,01 | 65,54 | 6,45% | 1.905.451,00 |
| 13.10.2025 | 58,72 | 62,22 | 58,28 | 61,57 | 9,48% | 1.112.032,00 |
| 10.10.2025 | 59,74 | 63,01 | 56,07 | 56,24 | -5,95% | 1.240.292,00 |
| 09.10.2025 | 61,00 | 61,61 | 59,19 | 59,80 | -1,49% | 830.759,00 |
| 08.10.2025 | 57,32 | 61,04 | 57,29 | 60,70 | 7,34% | 1.107.460,00 |
| 07.10.2025 | 61,48 | 62,79 | 55,51 | 56,55 | -7,26% | 1.789.251,00 |
| 06.10.2025 | 62,40 | 63,64 | 58,71 | 60,98 | 2,92% | 1.046.124,00 |
| 02.10.2025 | 60,06 | 60,99 | 58,26 | 59,25 | 0,14% | 807.173,00 |
| 01.10.2025 | 58,74 | 60,08 | 57,62 | 59,17 | -0,35% | 661.016,00 |
| 30.09.2025 | 60,93 | 61,50 | 57,80 | 59,38 | -2,40% | 1.029.657,00 |
| 29.09.2025 | 59,50 | 62,00 | 59,50 | 60,84 | 3,88% | 1.229.225,00 |