25,680$
-0,12%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 25,31 | 26,44 | 25,01 | 25,68 | -0,12% | 728.452,00 |
| 19.10.2026 | 26,50 | 26,59 | 25,53 | 25,71 | 0,12% | 807.417,00 |
| 16.10.2026 | 26,42 | 26,85 | 25,50 | 25,68 | -4,50% | 679.650,00 |
| 15.10.2026 | 24,71 | 27,05 | 24,08 | 26,89 | 4,83% | 1.125.027,00 |
| 14.10.2026 | 28,00 | 28,00 | 25,38 | 25,65 | -10,66% | 1.273.878,00 |
| 13.10.2026 | 29,18 | 29,72 | 28,32 | 28,71 | -2,99% | 603.953,00 |
| 12.10.2026 | 30,43 | 30,51 | 29,47 | 29,60 | -3,03% | 541.768,00 |
| 09.10.2026 | 31,30 | 31,54 | 30,30 | 30,52 | -1,39% | 743.652,00 |
| 08.10.2026 | 31,14 | 31,96 | 30,16 | 30,95 | -2,54% | 1.063.870,00 |
| 07.10.2026 | 30,57 | 31,97 | 29,99 | 31,76 | -0,30% | 1.366.644,00 |
| 06.10.2026 | 30,49 | 32,10 | 30,25 | 31,85 | 6,24% | 841.363,00 |
| 05.10.2026 | 30,06 | 30,15 | 29,24 | 29,98 | -0,12% | 486.449,00 |
| 02.10.2026 | 30,37 | 30,68 | 29,69 | 30,02 | 1,75% | 533.449,00 |
| 01.10.2026 | 29,25 | 30,08 | 28,20 | 29,50 | 1,34% | 664.706,00 |
| 30.09.2026 | 29,52 | 29,83 | 28,95 | 29,11 | -0,17% | 641.740,00 |
| 29.09.2026 | 30,00 | 30,26 | 29,02 | 29,16 | -0,44% | 607.981,00 |
| 28.09.2026 | 29,63 | 29,85 | 28,83 | 29,29 | -2,41% | 524.619,00 |
| 25.09.2026 | 30,89 | 31,06 | 29,96 | 30,01 | -1,33% | 589.536,00 |
| 24.09.2026 | 30,22 | 30,74 | 29,69 | 30,42 | -2,03% | 674.699,00 |
| 23.09.2026 | 32,01 | 32,13 | 30,78 | 31,05 | -0,61% | 876.893,00 |
| 22.09.2026 | 30,29 | 31,55 | 30,04 | 31,24 | 3,24% | 805.044,00 |
| 21.09.2026 | 31,00 | 31,00 | 30,12 | 30,26 | 0,27% | 529.043,00 |
| 18.09.2026 | 29,23 | 30,32 | 28,85 | 30,18 | 3,57% | 988.371,00 |
| 17.09.2026 | 29,14 | 29,50 | 28,77 | 29,14 | 5,01% | 649.868,00 |
| 16.09.2026 | 28,26 | 28,27 | 27,26 | 27,75 | 0,11% | 731.072,00 |
| 15.09.2026 | 27,69 | 27,99 | 27,28 | 27,72 | 1,61% | 721.833,00 |
| 14.09.2026 | 27,62 | 28,18 | 27,20 | 27,28 | -7,43% | 888.996,00 |
| 11.09.2026 | 29,32 | 29,66 | 28,97 | 29,47 | 2,83% | 391.818,00 |
| 10.09.2026 | 28,46 | 29,16 | 28,08 | 28,66 | -2,25% | 554.552,00 |
| 09.09.2026 | 30,14 | 30,65 | 29,28 | 29,32 | -3,68% | 900.747,00 |
| 08.09.2026 | 30,00 | 31,00 | 29,90 | 30,44 | 3,01% | 849.394,00 |
| 04.09.2026 | 29,15 | 29,70 | 28,94 | 29,55 | 1,86% | 469.683,00 |
| 03.09.2026 | 28,40 | 29,23 | 28,27 | 29,01 | 1,83% | 445.787,00 |
| 02.09.2026 | 28,57 | 28,99 | 28,03 | 28,49 | -0,25% | 596.019,00 |
| 01.09.2026 | 28,10 | 28,69 | 27,51 | 28,56 | -0,52% | 801.701,00 |
| 31.08.2026 | 28,38 | 28,81 | 28,10 | 28,71 | 0,81% | 748.014,00 |
| 28.08.2026 | 29,83 | 29,93 | 28,30 | 28,48 | -4,62% | 664.849,00 |
| 27.08.2026 | 30,48 | 30,48 | 29,30 | 29,86 | 1,19% | 540.843,00 |
| 26.08.2026 | 29,76 | 30,19 | 28,91 | 29,51 | -0,51% | 580.134,00 |
| 25.08.2026 | 29,83 | 29,95 | 29,36 | 29,66 | 2,49% | 440.682,00 |
| 24.08.2026 | 29,59 | 29,59 | 28,10 | 28,94 | -3,57% | 1.119.068,00 |
| 21.08.2026 | 30,51 | 30,51 | 29,42 | 30,01 | -0,12% | 735.896,00 |
| 20.08.2026 | 30,98 | 31,16 | 29,72 | 30,05 | -3,58% | 516.250,00 |
| 19.08.2026 | 31,34 | 31,34 | 29,80 | 31,16 | 0,45% | 534.761,00 |
| 18.08.2026 | 30,80 | 31,41 | 30,35 | 31,02 | -3,42% | 618.395,00 |
| 17.08.2026 | 32,01 | 32,25 | 31,82 | 32,12 | 0,63% | 549.879,00 |
| 14.08.2026 | 31,99 | 32,75 | 31,59 | 31,92 | 1,30% | 531.648,00 |
| 13.08.2026 | 32,01 | 32,78 | 31,35 | 31,51 | -2,39% | 519.517,00 |
| 12.08.2026 | 33,30 | 33,89 | 32,23 | 32,28 | 0,40% | 530.059,00 |
| 11.08.2026 | 31,64 | 32,56 | 31,55 | 32,15 | 3,74% | 526.196,00 |
| 10.08.2026 | 32,81 | 32,99 | 30,96 | 30,99 | -5,40% | 568.345,00 |
| 07.08.2026 | 34,00 | 34,24 | 31,27 | 32,76 | -1,33% | 864.453,00 |
| 06.08.2026 | 29,64 | 33,93 | 28,50 | 33,20 | 0,67% | 1.134.791,00 |
| 05.08.2026 | 33,25 | 33,63 | 32,62 | 32,98 | -1,41% | 994.914,00 |
| 04.08.2026 | 32,10 | 33,82 | 31,87 | 33,45 | 7,94% | 846.735,00 |
| 03.08.2026 | 29,20 | 31,09 | 28,87 | 30,99 | 5,57% | 664.131,00 |
| 31.07.2026 | 30,74 | 31,13 | 29,15 | 29,36 | -0,36% | 659.059,00 |
| 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 |