7,150$
7,04%
Echtzeit-Aktienkurs ASP Isotopes Inc.
Bid:
Ask:
Aktienkurse zur ASP Isotopes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 6,98 | 7,32 | 6,77 | 7,15 | 7,04% | 4.436.013,00 |
| 17.06.2026 | 6,49 | 7,09 | 6,47 | 6,68 | 3,65% | 3.937.312,00 |
| 16.06.2026 | 6,61 | 6,85 | 6,31 | 6,45 | -2,94% | 3.258.224,00 |
| 15.06.2026 | 7,01 | 7,12 | 6,58 | 6,64 | 1,37% | 4.938.168,00 |
| 12.06.2026 | 6,30 | 6,84 | 6,25 | 6,55 | 5,14% | 5.149.864,00 |
| 11.06.2026 | 5,79 | 6,31 | 5,68 | 6,23 | 6,77% | 4.298.983,00 |
| 10.06.2026 | 6,22 | 6,41 | 5,82 | 5,84 | -8,69% | 3.965.693,00 |
| 09.06.2026 | 6,83 | 7,10 | 6,06 | 6,39 | -6,44% | 6.444.737,00 |
| 08.06.2026 | 6,95 | 7,28 | 6,74 | 6,83 | 1,86% | 4.474.209,00 |
| 05.06.2026 | 7,37 | 7,39 | 6,45 | 6,71 | -15,87% | 8.367.796,00 |
| 04.06.2026 | 7,27 | 8,13 | 7,25 | 7,97 | 5,77% | 5.343.858,00 |
| 03.06.2026 | 8,18 | 8,18 | 7,53 | 7,54 | -9,54% | 6.099.477,00 |
| 02.06.2026 | 8,00 | 8,54 | 7,81 | 8,33 | 4,00% | 7.282.660,00 |
| 01.06.2026 | 7,63 | 8,15 | 7,46 | 8,01 | 2,82% | 7.517.324,00 |
| 29.05.2026 | 7,66 | 8,07 | 7,41 | 7,79 | 0,26% | 7.334.166,00 |
| 28.05.2026 | 6,71 | 7,98 | 6,70 | 7,77 | 16,49% | 11.698.843,00 |
| 27.05.2026 | 6,87 | 7,19 | 6,55 | 6,67 | -3,75% | 7.520.846,00 |
| 26.05.2026 | 6,38 | 7,04 | 6,38 | 6,93 | 24,86% | 13.737.420,00 |
| 22.05.2026 | 5,27 | 5,83 | 5,24 | 5,55 | 7,35% | 5.039.173,00 |
| 21.05.2026 | 5,26 | 5,44 | 4,95 | 5,17 | -1,71% | 5.063.712,00 |
| 20.05.2026 | 4,85 | 5,32 | 4,84 | 5,26 | 8,79% | 3.764.438,00 |
| 19.05.2026 | 5,14 | 5,16 | 4,81 | 4,84 | -8,34% | 4.036.359,00 |
| 18.05.2026 | 5,74 | 5,79 | 5,22 | 5,28 | -9,29% | 4.518.289,00 |
| 15.05.2026 | 5,79 | 5,88 | 5,66 | 5,82 | -4,67% | 4.143.906,00 |
| 14.05.2026 | 6,23 | 6,32 | 5,91 | 6,10 | -3,48% | 4.019.921,00 |
| 13.05.2026 | 6,00 | 6,50 | 5,89 | 6,32 | 5,77% | 6.036.677,00 |
| 12.05.2026 | 5,99 | 6,04 | 5,62 | 5,98 | -3,86% | 5.213.661,00 |
| 11.05.2026 | 5,62 | 6,50 | 5,51 | 6,22 | 15,52% | 9.757.623,00 |
| 08.05.2026 | 5,38 | 5,41 | 5,18 | 5,38 | 0,75% | 2.416.276,00 |
| 07.05.2026 | 5,45 | 5,48 | 5,20 | 5,34 | -3,61% | 3.113.107,00 |
| 06.05.2026 | 5,19 | 5,58 | 5,08 | 5,54 | 7,99% | 3.928.484,00 |
| 05.05.2026 | 5,26 | 5,31 | 5,01 | 5,13 | -0,58% | 2.494.192,00 |
| 04.05.2026 | 5,15 | 5,35 | 5,05 | 5,16 | 0,39% | 2.687.561,00 |
| 01.05.2026 | 5,23 | 5,23 | 4,98 | 5,14 | -2,28% | 2.807.864,00 |
| 30.04.2026 | 4,99 | 5,27 | 4,99 | 5,26 | 6,48% | 2.262.541,00 |
| 29.04.2026 | 5,20 | 5,25 | 4,90 | 4,94 | -5,73% | 3.197.762,00 |
| 28.04.2026 | 5,53 | 5,53 | 5,16 | 5,24 | -7,26% | 2.871.509,00 |
| 27.04.2026 | 5,37 | 5,85 | 5,35 | 5,65 | 5,71% | 3.175.639,00 |
| 24.04.2026 | 5,58 | 5,63 | 5,20 | 5,35 | -1,57% | 2.880.151,00 |
| 23.04.2026 | 5,61 | 5,82 | 5,34 | 5,43 | -3,21% | 4.940.479,00 |
| 22.04.2026 | 5,29 | 5,62 | 5,20 | 5,61 | 10,87% | 4.154.068,00 |
| 21.04.2026 | 5,49 | 5,54 | 5,04 | 5,06 | -7,50% | 3.618.995,00 |
| 20.04.2026 | 5,14 | 5,55 | 5,12 | 5,47 | 1,67% | 2.698.994,00 |
| 17.04.2026 | 5,25 | 5,85 | 5,25 | 5,38 | 4,98% | 7.352.226,00 |
| 16.04.2026 | 5,49 | 5,54 | 5,05 | 5,13 | -4,65% | 4.727.208,00 |
| 15.04.2026 | 5,10 | 5,77 | 5,10 | 5,38 | 7,50% | 6.684.563,00 |
| 14.04.2026 | 5,19 | 5,38 | 4,72 | 5,00 | -0,99% | 4.926.871,00 |
| 13.04.2026 | 4,58 | 5,13 | 4,22 | 5,05 | 12,72% | 7.942.148,00 |
| 10.04.2026 | 4,28 | 4,58 | 4,26 | 4,48 | 6,16% | 3.984.036,00 |
| 09.04.2026 | 4,38 | 4,42 | 4,19 | 4,22 | -6,01% | 2.235.713,00 |
| 08.04.2026 | 4,41 | 4,51 | 4,22 | 4,49 | 10,05% | 4.732.459,00 |
| 07.04.2026 | 4,15 | 4,24 | 4,05 | 4,08 | -3,09% | 2.734.559,00 |
| 06.04.2026 | 4,26 | 4,43 | 4,20 | 4,21 | -1,86% | 2.271.999,00 |
| 02.04.2026 | 4,04 | 4,30 | 3,92 | 4,29 | 4,38% | 3.155.399,00 |
| 01.04.2026 | 4,50 | 4,52 | 4,06 | 4,11 | -7,01% | 4.284.379,00 |
| 31.03.2026 | 4,32 | 4,52 | 4,27 | 4,42 | 4,62% | 3.596.896,00 |
| 30.03.2026 | 4,41 | 4,49 | 4,15 | 4,23 | -3,32% | 3.852.796,00 |
| 27.03.2026 | 4,44 | 4,56 | 4,17 | 4,37 | -5,21% | 5.147.795,00 |
| 26.03.2026 | 4,88 | 4,90 | 4,59 | 4,61 | -8,53% | 4.113.961,00 |
| 25.03.2026 | 4,97 | 5,22 | 4,93 | 5,04 | 1,51% | 3.876.589,00 |
| 24.03.2026 | 4,79 | 5,24 | 4,75 | 4,97 | 2,69% | 5.862.644,00 |
| 23.03.2026 | 4,55 | 4,89 | 4,36 | 4,84 | 14,57% | 7.792.651,00 |
| 20.03.2026 | 4,36 | 4,36 | 4,04 | 4,22 | -3,43% | 7.593.817,00 |
| 19.03.2026 | 4,34 | 4,43 | 4,08 | 4,37 | -5,92% | 6.212.502,00 |
| 18.03.2026 | 5,04 | 5,07 | 4,64 | 4,65 | -6,54% | 3.820.479,00 |
| 17.03.2026 | 5,28 | 5,43 | 4,74 | 4,97 | -6,93% | 7.450.419,00 |
| 16.03.2026 | 5,41 | 5,50 | 5,11 | 5,34 | 1,14% | 3.796.931,00 |
| 13.03.2026 | 5,89 | 6,15 | 5,20 | 5,28 | -9,74% | 6.261.549,00 |
| 12.03.2026 | 5,73 | 6,15 | 5,52 | 5,85 | 2,99% | 8.671.044,00 |
| 11.03.2026 | 5,98 | 6,33 | 5,66 | 5,68 | -5,96% | 6.017.715,00 |
| 10.03.2026 | 5,92 | 6,45 | 5,85 | 6,04 | 3,96% | 9.296.957,00 |
| 09.03.2026 | 5,39 | 6,02 | 5,27 | 5,81 | 4,68% | 5.770.729,00 |
| 06.03.2026 | 5,05 | 5,65 | 4,98 | 5,55 | 8,50% | 7.806.222,00 |
| 05.03.2026 | 5,20 | 5,40 | 4,90 | 5,12 | -3,67% | 3.753.720,00 |
| 04.03.2026 | 5,33 | 5,56 | 5,26 | 5,31 | 0,76% | 2.957.623,00 |
| 03.03.2026 | 5,16 | 5,40 | 4,99 | 5,27 | -4,18% | 3.120.938,00 |
| 02.03.2026 | 5,13 | 5,59 | 5,10 | 5,50 | 3,00% | 2.643.509,00 |
| 27.02.2026 | 5,41 | 5,49 | 5,18 | 5,34 | -5,57% | 2.959.629,00 |
| 26.02.2026 | 5,70 | 5,81 | 5,41 | 5,66 | -1,82% | 2.994.349,00 |
| 25.02.2026 | 5,50 | 5,95 | 5,34 | 5,76 | 6,27% | 3.311.514,00 |
| 24.02.2026 | 5,27 | 5,46 | 5,13 | 5,42 | 1,50% | 2.641.895,00 |
| 23.02.2026 | 5,25 | 5,45 | 5,07 | 5,34 | 2,69% | 2.860.843,00 |
| 20.02.2026 | 5,35 | 5,55 | 5,11 | 5,20 | -4,94% | 2.826.428,00 |
| 19.02.2026 | 5,35 | 5,55 | 5,20 | 5,47 | -0,55% | 3.143.156,00 |
| 18.02.2026 | 5,41 | 5,66 | 5,33 | 5,50 | 2,14% | 2.918.049,00 |
| 17.02.2026 | 5,13 | 5,44 | 4,99 | 5,39 | 3,16% | 3.229.419,00 |
| 13.02.2026 | 5,10 | 5,40 | 4,98 | 5,22 | 1,75% | 3.017.823,00 |
| 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 |