29,460$
10,59%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 28,59 | 29,73 | 28,07 | 29,46 | 10,59% | 764.399,00 |
| 29.07.2026 | 28,35 | 28,78 | 26,34 | 26,64 | -7,18% | 1.132.814,00 |
| 28.07.2026 | 29,76 | 29,76 | 27,91 | 28,70 | -5,99% | 1.078.673,00 |
| 27.07.2026 | 31,00 | 31,11 | 29,19 | 30,53 | 0,03% | 1.378.367,00 |
| 24.07.2026 | 32,96 | 32,96 | 30,20 | 30,52 | -7,52% | 1.118.206,00 |
| 23.07.2026 | 32,82 | 33,92 | 32,23 | 33,00 | -1,20% | 862.136,00 |
| 22.07.2026 | 34,55 | 34,99 | 33,20 | 33,40 | -3,30% | 760.581,00 |
| 21.07.2026 | 33,56 | 34,79 | 33,33 | 34,54 | 6,24% | 697.336,00 |
| 20.07.2026 | 33,52 | 34,12 | 32,31 | 32,51 | -1,56% | 418.501,00 |
| 17.07.2026 | 31,58 | 33,98 | 31,41 | 33,03 | -0,20% | 608.307,00 |
| 16.07.2026 | 34,22 | 34,24 | 32,34 | 33,09 | -6,29% | 575.760,00 |
| 15.07.2026 | 35,55 | 36,40 | 34,22 | 35,31 | -0,48% | 527.463,00 |
| 14.07.2026 | 35,50 | 35,80 | 35,03 | 35,48 | 3,80% | 418.288,00 |
| 13.07.2026 | 35,10 | 35,55 | 33,97 | 34,18 | -4,95% | 555.317,00 |
| 10.07.2026 | 37,17 | 37,72 | 35,76 | 35,96 | -3,26% | 561.114,00 |
| 09.07.2026 | 37,66 | 37,80 | 36,49 | 37,17 | 3,25% | 665.305,00 |
| 08.07.2026 | 34,62 | 36,17 | 34,18 | 36,00 | 1,29% | 828.820,00 |
| 07.07.2026 | 37,02 | 37,20 | 34,50 | 35,54 | -6,79% | 734.061,00 |
| 06.07.2026 | 37,61 | 39,11 | 37,34 | 38,13 | 2,75% | 845.730,00 |
| 02.07.2026 | 40,10 | 40,45 | 36,28 | 37,11 | -7,04% | 884.367,00 |
| 01.07.2026 | 40,64 | 41,49 | 39,60 | 39,92 | -3,88% | 706.955,00 |
| 30.06.2026 | 39,89 | 41,67 | 39,51 | 41,53 | 4,27% | 701.260,00 |
| 29.06.2026 | 40,24 | 41,40 | 37,81 | 39,83 | 0,25% | 815.167,00 |
| 26.06.2026 | 38,96 | 41,19 | 38,02 | 39,73 | -1,37% | 2.076.000,00 |
| 25.06.2026 | 41,93 | 42,84 | 40,07 | 40,28 | -1,44% | 960.363,00 |
| 24.06.2026 | 41,88 | 42,24 | 39,60 | 40,87 | -1,84% | 839.520,00 |
| 23.06.2026 | 42,04 | 44,11 | 41,60 | 41,64 | -8,23% | 765.792,00 |
| 22.06.2026 | 43,72 | 45,41 | 42,99 | 45,37 | 4,54% | 1.030.571,00 |
| 18.06.2026 | 41,49 | 43,49 | 40,44 | 43,40 | 8,09% | 1.124.987,00 |
| 17.06.2026 | 40,57 | 42,18 | 40,07 | 40,15 | -0,79% | 796.743,00 |
| 16.06.2026 | 41,07 | 42,36 | 40,35 | 40,47 | -1,46% | 1.113.678,00 |
| 15.06.2026 | 42,06 | 42,98 | 40,52 | 41,07 | 2,62% | 920.518,00 |
| 12.06.2026 | 39,51 | 40,62 | 38,71 | 40,02 | 1,32% | 805.468,00 |
| 11.06.2026 | 37,25 | 39,54 | 36,71 | 39,50 | 7,45% | 1.833.451,00 |
| 10.06.2026 | 40,29 | 40,96 | 36,72 | 36,76 | -9,30% | 2.389.084,00 |
| 09.06.2026 | 43,66 | 44,76 | 38,92 | 40,53 | -6,48% | 1.540.649,00 |
| 08.06.2026 | 42,96 | 44,39 | 40,76 | 43,34 | 2,36% | 1.579.245,00 |
| 05.06.2026 | 45,34 | 45,95 | 41,20 | 42,34 | -8,73% | 1.810.507,00 |
| 04.06.2026 | 45,64 | 47,24 | 45,19 | 46,39 | -0,60% | 1.239.681,00 |
| 03.06.2026 | 51,00 | 51,25 | 46,24 | 46,67 | -8,76% | 1.461.308,00 |
| 02.06.2026 | 51,46 | 52,55 | 48,87 | 51,15 | 0,00% | 1.280.051,00 |
| 01.06.2026 | 49,47 | 51,99 | 48,77 | 51,15 | 0,48% | 1.131.214,00 |
| 29.05.2026 | 51,19 | 53,37 | 48,52 | 50,90 | -0,85% | 1.303.353,00 |
| 28.05.2026 | 50,00 | 51,37 | 45,46 | 51,34 | -2,64% | 3.429.072,00 |
| 27.05.2026 | 53,60 | 55,09 | 51,55 | 52,73 | -0,69% | 1.758.783,00 |
| 26.05.2026 | 54,00 | 54,30 | 51,28 | 53,10 | 2,42% | 1.152.603,00 |
| 22.05.2026 | 50,28 | 52,48 | 48,86 | 51,84 | 4,92% | 746.642,00 |
| 21.05.2026 | 48,64 | 50,66 | 48,39 | 49,41 | 0,39% | 631.881,00 |
| 20.05.2026 | 48,46 | 50,10 | 47,22 | 49,22 | 4,52% | 927.683,00 |
| 19.05.2026 | 48,10 | 48,62 | 45,72 | 47,09 | -6,10% | 1.164.627,00 |
| 18.05.2026 | 54,86 | 55,11 | 48,52 | 50,15 | -9,02% | 1.260.088,00 |
| 15.05.2026 | 51,53 | 55,24 | 50,32 | 55,12 | 0,68% | 1.051.524,00 |
| 14.05.2026 | 55,73 | 55,78 | 52,58 | 54,75 | -1,74% | 1.197.949,00 |
| 13.05.2026 | 55,81 | 56,25 | 53,00 | 55,72 | 2,22% | 961.399,00 |
| 12.05.2026 | 57,04 | 57,05 | 51,32 | 54,51 | -7,22% | 1.308.355,00 |
| 11.05.2026 | 55,10 | 60,18 | 54,89 | 58,75 | 6,48% | 1.743.557,00 |
| 08.05.2026 | 54,37 | 55,68 | 53,47 | 55,17 | 3,71% | 740.240,00 |
| 07.05.2026 | 56,09 | 56,90 | 52,66 | 53,20 | -6,76% | 1.173.485,00 |
| 06.05.2026 | 55,59 | 57,18 | 53,71 | 57,06 | 3,73% | 1.073.351,00 |
| 05.05.2026 | 50,99 | 55,70 | 50,99 | 55,01 | 9,36% | 1.375.638,00 |
| 04.05.2026 | 52,51 | 53,00 | 48,53 | 50,30 | -4,17% | 1.064.283,00 |
| 01.05.2026 | 53,22 | 54,20 | 51,42 | 52,49 | -1,92% | 1.280.536,00 |
| 30.04.2026 | 49,23 | 53,65 | 48,00 | 53,52 | 12,18% | 1.851.363,00 |
| 29.04.2026 | 47,79 | 48,60 | 45,69 | 47,71 | 0,44% | 1.267.818,00 |
| 28.04.2026 | 47,91 | 49,49 | 45,57 | 47,50 | -4,31% | 1.755.644,00 |
| 27.04.2026 | 52,39 | 52,39 | 46,01 | 49,64 | 0,32% | 2.505.993,00 |
| 24.04.2026 | 48,14 | 50,78 | 45,50 | 49,48 | 7,22% | 2.295.072,00 |
| 23.04.2026 | 51,25 | 51,47 | 44,47 | 46,15 | -4,15% | 2.623.701,00 |
| 22.04.2026 | 43,40 | 48,23 | 43,40 | 48,15 | 14,89% | 2.379.976,00 |
| 21.04.2026 | 41,36 | 42,93 | 40,75 | 41,91 | 2,90% | 1.551.355,00 |
| 20.04.2026 | 39,37 | 40,84 | 38,81 | 40,73 | 2,57% | 690.058,00 |
| 17.04.2026 | 39,00 | 40,75 | 38,13 | 39,71 | 4,67% | 1.054.350,00 |
| 16.04.2026 | 37,86 | 38,59 | 36,89 | 37,94 | 0,61% | 915.208,00 |
| 15.04.2026 | 40,00 | 40,04 | 37,21 | 37,71 | -4,41% | 1.277.784,00 |
| 14.04.2026 | 39,00 | 39,60 | 37,25 | 39,45 | 4,34% | 932.348,00 |
| 13.04.2026 | 37,29 | 38,11 | 36,54 | 37,81 | 0,27% | 794.509,00 |
| 10.04.2026 | 36,50 | 39,25 | 36,37 | 37,71 | 4,37% | 1.235.173,00 |
| 09.04.2026 | 32,87 | 36,41 | 32,87 | 36,13 | 9,42% | 1.398.275,00 |
| 08.04.2026 | 33,75 | 34,28 | 32,68 | 33,02 | 4,69% | 916.079,00 |
| 07.04.2026 | 32,10 | 32,27 | 30,87 | 31,54 | -3,31% | 550.277,00 |
| 06.04.2026 | 32,37 | 32,99 | 31,97 | 32,62 | 1,65% | 380.098,00 |
| 02.04.2026 | 31,33 | 32,89 | 30,96 | 32,09 | -1,72% | 630.615,00 |
| 01.04.2026 | 34,26 | 35,05 | 32,60 | 32,65 | -3,49% | 633.629,00 |
| 31.03.2026 | 32,60 | 34,28 | 32,18 | 33,83 | 4,96% | 1.133.176,00 |
| 30.03.2026 | 33,87 | 33,87 | 31,36 | 32,23 | -4,42% | 1.976.342,00 |
| 27.03.2026 | 31,64 | 34,04 | 31,64 | 33,72 | 4,28% | 1.036.216,00 |
| 26.03.2026 | 32,51 | 34,27 | 32,21 | 32,34 | -3,65% | 1.571.326,00 |
| 25.03.2026 | 32,90 | 34,65 | 32,57 | 33,56 | 4,16% | 944.849,00 |
| 24.03.2026 | 30,00 | 32,73 | 30,00 | 32,22 | 4,70% | 887.729,00 |
| 23.03.2026 | 29,53 | 30,95 | 28,82 | 30,78 | 7,19% | 1.541.846,00 |
| 20.03.2026 | 30,47 | 30,78 | 28,55 | 28,71 | -6,39% | 1.215.350,00 |
| 19.03.2026 | 29,03 | 31,20 | 28,69 | 30,67 | 1,76% | 497.107,00 |
| 18.03.2026 | 31,10 | 31,67 | 30,11 | 30,14 | -3,30% | 618.498,00 |
| 17.03.2026 | 30,83 | 31,55 | 30,56 | 31,17 | 0,87% | 501.548,00 |
| 16.03.2026 | 32,15 | 32,50 | 30,11 | 30,90 | -0,42% | 636.660,00 |
| 13.03.2026 | 29,72 | 31,19 | 29,72 | 31,03 | 6,05% | 923.109,00 |
| 12.03.2026 | 29,70 | 30,03 | 28,82 | 29,26 | -4,57% | 664.310,00 |
| 11.03.2026 | 29,45 | 30,83 | 29,33 | 30,66 | 3,20% | 723.187,00 |
| 10.03.2026 | 29,00 | 30,23 | 28,96 | 29,71 | 2,34% | 912.019,00 |
| 09.03.2026 | 26,69 | 29,11 | 26,60 | 29,03 | 4,80% | 1.283.748,00 |