5,130$
-9,52%
Echtzeit-Aktienkurs ASP Isotopes Inc.
Bid:
Ask:
Aktienkurse zur ASP Isotopes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 5,71 | 5,74 | 5,07 | 5,13 | -9,52% | 4.853.037,00 |
| 11.02.2026 | 5,54 | 5,70 | 5,25 | 5,67 | 3,66% | 4.197.599,00 |
| 10.02.2026 | 5,73 | 5,73 | 5,43 | 5,47 | -4,54% | 3.150.563,00 |
| 09.02.2026 | 5,69 | 5,80 | 5,45 | 5,73 | -1,46% | 3.653.539,00 |
| 06.02.2026 | 5,44 | 5,87 | 5,31 | 5,82 | 11,51% | 4.584.653,00 |
| 05.02.2026 | 5,58 | 5,68 | 5,14 | 5,22 | -10,16% | 4.991.314,00 |
| 04.02.2026 | 6,33 | 6,36 | 5,50 | 5,81 | -8,00% | 6.491.540,00 |
| 03.02.2026 | 6,36 | 6,47 | 5,97 | 6,31 | 4,56% | 4.794.290,00 |
| 02.02.2026 | 6,34 | 6,55 | 5,82 | 6,04 | -4,74% | 8.216.323,00 |
| 30.01.2026 | 7,05 | 7,20 | 6,32 | 6,34 | -12,44% | 6.878.449,00 |
| 29.01.2026 | 7,82 | 7,90 | 6,96 | 7,24 | -8,88% | 6.042.641,00 |
| 28.01.2026 | 7,79 | 8,21 | 7,49 | 7,94 | 1,93% | 7.231.759,00 |
| 27.01.2026 | 7,55 | 7,87 | 7,20 | 7,79 | 3,59% | 5.142.886,00 |
| 26.01.2026 | 8,55 | 8,58 | 7,30 | 7,52 | -7,50% | 8.494.562,00 |
| 22.01.2026 | 7,43 | 8,45 | 7,35 | 8,13 | 11,37% | 9.071.168,00 |
| 21.01.2026 | 7,49 | 7,99 | 6,72 | 7,30 | 0,41% | 6.896.932,00 |
| 20.01.2026 | 7,43 | 7,61 | 7,20 | 7,27 | -6,07% | 4.816.543,00 |
| 16.01.2026 | 7,60 | 7,93 | 7,48 | 7,74 | 3,48% | 6.643.525,00 |
| 15.01.2026 | 7,28 | 7,75 | 7,17 | 7,48 | 5,65% | 8.452.119,00 |
| 14.01.2026 | 7,32 | 7,44 | 6,91 | 7,08 | -1,12% | 5.603.101,00 |
| 13.01.2026 | 7,66 | 7,69 | 7,03 | 7,16 | -4,41% | 4.964.404,00 |
| 12.01.2026 | 7,60 | 7,64 | 7,01 | 7,49 | -0,27% | 5.412.976,00 |
| 09.01.2026 | 7,26 | 8,08 | 7,26 | 7,51 | 16,61% | 19.107.609,00 |
| 08.01.2026 | 6,36 | 6,67 | 6,28 | 6,44 | 2,06% | 3.630.358,00 |
| 07.01.2026 | 6,57 | 6,62 | 6,20 | 6,31 | -3,07% | 2.872.852,00 |
| 06.01.2026 | 6,63 | 6,88 | 6,39 | 6,51 | -0,46% | 4.384.040,00 |
| 05.01.2026 | 6,00 | 6,63 | 5,98 | 6,54 | 16,16% | 6.211.775,00 |
| 02.01.2026 | 5,48 | 5,77 | 5,35 | 5,63 | 5,23% | 4.627.188,00 |
| 31.12.2025 | 5,36 | 5,42 | 5,24 | 5,35 | -1,29% | 4.409.266,00 |
| 30.12.2025 | 5,59 | 5,67 | 5,38 | 5,42 | -5,08% | 5.589.521,00 |
| 29.12.2025 | 5,67 | 5,88 | 5,57 | 5,71 | -0,87% | 4.391.012,00 |
| 26.12.2025 | 5,94 | 5,94 | 5,66 | 5,76 | -3,52% | 4.230.384,00 |
| 24.12.2025 | 5,95 | 6,03 | 5,85 | 5,97 | 0,34% | 2.557.807,00 |
| 23.12.2025 | 6,02 | 6,34 | 5,89 | 5,95 | -1,65% | 4.915.219,00 |
| 22.12.2025 | 6,12 | 6,18 | 5,85 | 6,05 | -0,49% | 6.111.587,00 |
| 19.12.2025 | 6,00 | 6,28 | 5,90 | 6,08 | 5,01% | 7.533.719,00 |
| 18.12.2025 | 5,89 | 6,16 | 5,67 | 5,79 | 0,43% | 4.902.042,00 |
| 17.12.2025 | 5,79 | 6,38 | 5,69 | 5,77 | 1,41% | 6.995.153,00 |
| 16.12.2025 | 5,53 | 5,79 | 5,48 | 5,69 | -0,09% | 4.174.524,00 |
| 15.12.2025 | 5,99 | 5,99 | 5,66 | 5,69 | -4,21% | 3.698.268,00 |
| 12.12.2025 | 6,50 | 6,53 | 5,90 | 5,94 | -8,05% | 4.625.531,00 |
| 11.12.2025 | 6,00 | 6,53 | 5,89 | 6,46 | 4,70% | 3.877.873,00 |
| 10.12.2025 | 6,34 | 6,36 | 6,01 | 6,17 | -1,75% | 4.390.565,00 |
| 09.12.2025 | 6,00 | 6,44 | 5,92 | 6,28 | 2,61% | 4.592.861,00 |
| 08.12.2025 | 6,60 | 6,62 | 6,02 | 6,12 | -6,42% | 4.549.797,00 |
| 05.12.2025 | 6,61 | 6,84 | 6,47 | 6,54 | -1,95% | 6.937.855,00 |
| 04.12.2025 | 6,03 | 6,82 | 5,94 | 6,67 | 16,40% | 11.079.547,00 |
| 03.12.2025 | 5,51 | 5,79 | 5,30 | 5,73 | 2,69% | 5.910.108,00 |
| 02.12.2025 | 5,71 | 5,86 | 5,56 | 5,58 | 0,18% | 5.378.073,00 |
| 01.12.2025 | 5,97 | 5,98 | 5,56 | 5,57 | -10,45% | 6.424.579,00 |
| 28.11.2025 | 6,01 | 6,26 | 5,97 | 6,22 | 5,07% | 3.020.894,00 |
| 26.11.2025 | 6,15 | 6,25 | 5,83 | 5,92 | -1,17% | 4.196.651,00 |
| 25.11.2025 | 6,12 | 6,16 | 5,53 | 5,99 | -2,84% | 8.159.566,00 |
| 24.11.2025 | 6,16 | 6,30 | 5,94 | 6,17 | -7,22% | 8.347.563,00 |
| 20.11.2025 | 7,83 | 8,08 | 6,61 | 6,65 | -11,46% | 7.996.972,00 |
| 19.11.2025 | 7,74 | 8,01 | 7,44 | 7,51 | -1,64% | 4.678.731,00 |
| 18.11.2025 | 7,21 | 8,07 | 7,05 | 7,63 | 5,61% | 6.503.553,00 |
| 17.11.2025 | 7,80 | 7,93 | 7,21 | 7,23 | -9,69% | 8.460.379,00 |
| 13.11.2025 | 8,84 | 8,88 | 7,89 | 8,00 | -9,81% | 5.189.714,00 |
| 12.11.2025 | 8,89 | 9,19 | 8,62 | 8,87 | 1,60% | 4.660.316,00 |
| 11.11.2025 | 9,22 | 9,24 | 8,55 | 8,73 | -2,13% | 3.322.064,00 |
| 10.11.2025 | 9,15 | 9,29 | 8,63 | 8,92 | -0,89% | 7.117.180,00 |
| 07.11.2025 | 7,39 | 9,38 | 7,39 | 9,00 | 17,57% | 13.885.142,00 |
| 06.11.2025 | 8,38 | 8,38 | 7,58 | 7,66 | -9,19% | 7.984.744,00 |
| 05.11.2025 | 8,56 | 8,62 | 7,92 | 8,43 | 2,68% | 7.971.758,00 |
| 04.11.2025 | 8,70 | 8,95 | 8,20 | 8,21 | -10,22% | 6.246.142,00 |
| 03.11.2025 | 10,00 | 10,14 | 9,01 | 9,15 | -9,72% | 6.243.804,00 |
| 31.10.2025 | 10,74 | 10,76 | 9,87 | 10,13 | -6,20% | 5.068.788,00 |
| 30.10.2025 | 10,05 | 11,09 | 9,82 | 10,80 | 4,10% | 7.009.645,00 |
| 29.10.2025 | 10,40 | 10,73 | 10,13 | 10,38 | -0,53% | 6.132.559,00 |
| 28.10.2025 | 10,02 | 11,22 | 10,02 | 10,43 | 3,37% | 9.176.636,00 |
| 27.10.2025 | 10,27 | 10,46 | 9,68 | 10,09 | 2,75% | 5.384.387,00 |
| 24.10.2025 | 9,78 | 10,33 | 9,69 | 9,82 | 2,88% | 7.716.644,00 |
| 23.10.2025 | 9,03 | 9,89 | 8,81 | 9,55 | 7,13% | 8.269.669,00 |
| 22.10.2025 | 9,49 | 9,65 | 8,50 | 8,91 | -7,38% | 11.541.705,00 |
| 21.10.2025 | 10,00 | 10,05 | 9,47 | 9,62 | -6,24% | 9.022.027,00 |
| 20.10.2025 | 10,38 | 10,43 | 9,73 | 10,26 | 2,50% | 8.861.878,00 |
| 17.10.2025 | 10,66 | 11,28 | 9,87 | 10,01 | -9,41% | 14.472.361,00 |
| 16.10.2025 | 12,91 | 13,19 | 10,98 | 11,05 | -12,37% | 15.377.955,00 |
| 15.10.2025 | 13,28 | 13,75 | 11,90 | 12,61 | -10,25% | 26.414.587,00 |
| 14.10.2025 | 13,20 | 14,49 | 12,25 | 14,05 | 5,48% | 12.338.812,00 |
| 13.10.2025 | 11,05 | 13,49 | 11,01 | 13,32 | 31,49% | 24.893.129,00 |
| 10.10.2025 | 8,87 | 11,37 | 8,81 | 10,13 | 14,46% | 19.165.091,00 |
| 09.10.2025 | 9,30 | 9,75 | 8,53 | 8,85 | -2,85% | 8.106.999,00 |
| 08.10.2025 | 8,91 | 9,18 | 8,57 | 9,11 | 2,42% | 5.389.800,00 |
| 07.10.2025 | 9,03 | 9,51 | 8,76 | 8,90 | -0,84% | 5.574.192,00 |
| 06.10.2025 | 9,45 | 9,85 | 8,87 | 8,97 | -0,22% | 5.792.649,00 |
| 02.10.2025 | 9,29 | 9,33 | 8,78 | 8,99 | -1,10% | 6.469.843,00 |
| 01.10.2025 | 9,49 | 9,56 | 8,82 | 9,09 | -5,61% | 7.349.568,00 |
| 30.09.2025 | 10,27 | 10,35 | 9,59 | 9,63 | -6,96% | 7.047.593,00 |
| 29.09.2025 | 10,57 | 10,82 | 10,25 | 10,35 | -1,90% | 4.037.107,00 |
| 26.09.2025 | 10,67 | 11,00 | 10,42 | 10,55 | -1,22% | 3.035.078,00 |
| 25.09.2025 | 10,51 | 10,89 | 10,05 | 10,68 | -3,96% | 4.321.459,00 |
| 24.09.2025 | 11,56 | 11,63 | 10,96 | 11,12 | -2,80% | 5.992.948,00 |
| 23.09.2025 | 11,27 | 11,86 | 10,86 | 11,44 | 1,96% | 7.785.223,00 |
| 22.09.2025 | 9,97 | 11,25 | 9,49 | 11,22 | 13,74% | 11.582.996,00 |
| 19.09.2025 | 9,25 | 10,06 | 9,02 | 9,87 | 7,93% | 13.235.661,00 |
| 18.09.2025 | 8,92 | 9,46 | 8,79 | 9,14 | 4,46% | 6.740.640,00 |
| 17.09.2025 | 8,91 | 9,04 | 8,59 | 8,75 | -2,45% | 2.286.870,00 |
| 16.09.2025 | 9,26 | 9,26 | 8,71 | 8,97 | -3,13% | 2.808.704,00 |