55,173$
3,71%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 29,91 | 30,47 | 27,69 | 27,70 | -10,23% | 1.520.456,00 |
| 05.03.2026 | 31,35 | 31,70 | 30,01 | 30,86 | -3,22% | 687.792,00 |
| 04.03.2026 | 31,95 | 32,55 | 31,39 | 31,88 | 2,54% | 439.163,00 |
| 03.03.2026 | 31,40 | 31,58 | 30,08 | 31,09 | -5,82% | 715.463,00 |
| 02.03.2026 | 30,20 | 33,38 | 30,08 | 33,01 | 1,32% | 802.886,00 |
| 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 | 3,81% | 818.848,00 |
| 23.02.2026 | 33,61 | 34,35 | 32,01 | 32,51 | -4,49% | 787.922,00 |
| 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 |