4,220$
0,48%
Echtzeit-Aktienkurs ASP Isotopes Inc.
Bid:
Ask:
Aktienkurse zur ASP Isotopes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 4,29 | 4,41 | 4,18 | 4,22 | 0,48% | 4.326.280,00 |
| 04.09.2026 | 3,95 | 4,27 | 3,91 | 4,20 | 7,69% | 3.832.088,00 |
| 03.09.2026 | 3,95 | 3,99 | 3,87 | 3,90 | -0,89% | 1.981.793,00 |
| 02.09.2026 | 3,80 | 3,97 | 3,75 | 3,94 | 3,83% | 3.014.864,00 |
| 01.09.2026 | 3,89 | 3,92 | 3,73 | 3,79 | -5,72% | 3.882.886,00 |
| 31.08.2026 | 3,90 | 4,04 | 3,88 | 4,02 | 3,88% | 2.745.735,00 |
| 28.08.2026 | 4,05 | 4,11 | 3,86 | 3,87 | -4,33% | 2.751.421,00 |
| 27.08.2026 | 4,03 | 4,10 | 3,99 | 4,05 | 2,53% | 2.230.855,00 |
| 26.08.2026 | 4,00 | 4,15 | 3,88 | 3,95 | -1,38% | 2.635.820,00 |
| 25.08.2026 | 3,99 | 4,09 | 3,87 | 4,00 | 2,96% | 3.408.413,00 |
| 24.08.2026 | 4,03 | 4,05 | 3,84 | 3,89 | -2,88% | 3.767.472,00 |
| 21.08.2026 | 4,05 | 4,10 | 3,89 | 4,00 | 1,39% | 3.402.042,00 |
| 20.08.2026 | 4,16 | 4,16 | 3,87 | 3,95 | -3,55% | 3.911.446,00 |
| 19.08.2026 | 3,93 | 4,14 | 3,83 | 4,09 | 5,96% | 2.840.705,00 |
| 18.08.2026 | 3,98 | 4,06 | 3,83 | 3,86 | -3,62% | 3.272.009,00 |
| 17.08.2026 | 4,37 | 4,37 | 3,95 | 4,01 | -6,21% | 4.305.194,00 |
| 14.08.2026 | 4,27 | 4,39 | 4,24 | 4,27 | -0,35% | 1.915.767,00 |
| 13.08.2026 | 4,29 | 4,44 | 4,28 | 4,29 | -0,35% | 2.203.983,00 |
| 12.08.2026 | 4,42 | 4,42 | 4,28 | 4,30 | -0,46% | 2.254.367,00 |
| 11.08.2026 | 4,35 | 4,43 | 4,25 | 4,32 | 0,82% | 2.157.198,00 |
| 10.08.2026 | 4,43 | 4,43 | 4,21 | 4,29 | -3,27% | 2.356.101,00 |
| 07.08.2026 | 4,26 | 4,50 | 4,12 | 4,43 | 8,45% | 3.382.092,00 |
| 06.08.2026 | 4,01 | 4,20 | 3,96 | 4,09 | 1,11% | 3.525.941,00 |
| 05.08.2026 | 4,30 | 4,30 | 4,02 | 4,04 | -6,16% | 4.746.837,00 |
| 04.08.2026 | 4,35 | 4,41 | 4,10 | 4,31 | 4,11% | 5.864.003,00 |
| 03.08.2026 | 3,96 | 4,22 | 3,89 | 4,14 | 3,37% | 2.698.041,00 |
| 31.07.2026 | 4,05 | 4,15 | 3,86 | 4,00 | 0,76% | 2.330.315,00 |
| 30.07.2026 | 3,61 | 4,04 | 3,55 | 3,97 | 12,15% | 4.258.159,00 |
| 29.07.2026 | 3,80 | 3,88 | 3,51 | 3,54 | -6,35% | 5.731.082,00 |
| 28.07.2026 | 4,00 | 4,03 | 3,74 | 3,78 | -6,57% | 5.415.774,00 |
| 27.07.2026 | 3,97 | 4,11 | 3,85 | 4,05 | 4,41% | 3.122.336,00 |
| 24.07.2026 | 4,07 | 4,07 | 3,87 | 3,88 | -4,08% | 2.606.068,00 |
| 23.07.2026 | 3,94 | 4,09 | 3,93 | 4,04 | -1,22% | 2.653.007,00 |
| 22.07.2026 | 4,24 | 4,31 | 4,04 | 4,09 | -3,88% | 3.504.746,00 |
| 21.07.2026 | 4,03 | 4,40 | 4,03 | 4,26 | 9,38% | 5.035.098,00 |
| 20.07.2026 | 3,93 | 3,96 | 3,77 | 3,89 | 0,39% | 3.527.421,00 |
| 17.07.2026 | 3,88 | 3,99 | 3,61 | 3,88 | -1,77% | 6.556.597,00 |
| 16.07.2026 | 4,33 | 4,36 | 3,87 | 3,95 | -13,68% | 8.089.898,00 |
| 15.07.2026 | 4,84 | 4,99 | 4,54 | 4,57 | -2,77% | 3.462.342,00 |
| 14.07.2026 | 4,83 | 4,92 | 4,68 | 4,70 | 2,51% | 2.902.187,00 |
| 13.07.2026 | 5,02 | 5,02 | 4,58 | 4,59 | -8,48% | 4.619.625,00 |
| 10.07.2026 | 5,27 | 5,44 | 4,99 | 5,01 | -2,62% | 3.060.290,00 |
| 09.07.2026 | 5,09 | 5,25 | 4,97 | 5,15 | 4,15% | 2.252.654,00 |
| 08.07.2026 | 4,91 | 5,16 | 4,84 | 4,94 | -2,37% | 3.102.475,00 |
| 07.07.2026 | 5,46 | 5,46 | 4,98 | 5,06 | -8,50% | 4.207.825,00 |
| 06.07.2026 | 5,68 | 5,69 | 5,40 | 5,53 | -1,78% | 3.544.929,00 |
| 02.07.2026 | 6,16 | 6,50 | 5,55 | 5,63 | -8,75% | 4.850.528,00 |
| 01.07.2026 | 6,14 | 6,56 | 6,12 | 6,17 | -0,80% | 3.908.830,00 |
| 30.06.2026 | 6,38 | 6,69 | 6,09 | 6,22 | -0,08% | 4.796.758,00 |
| 29.06.2026 | 6,30 | 6,49 | 6,10 | 6,23 | 0,89% | 4.381.197,00 |
| 26.06.2026 | 6,16 | 6,28 | 5,86 | 6,17 | -2,76% | 7.469.948,00 |
| 25.06.2026 | 7,29 | 7,53 | 6,01 | 6,35 | -10,13% | 7.219.287,00 |
| 24.06.2026 | 7,10 | 7,28 | 6,65 | 7,06 | -0,28% | 5.480.691,00 |
| 23.06.2026 | 6,91 | 7,60 | 6,90 | 7,08 | -2,75% | 4.394.153,00 |
| 22.06.2026 | 7,03 | 7,43 | 6,93 | 7,28 | 1,39% | 4.659.514,00 |
| 18.06.2026 | 6,98 | 7,32 | 6,77 | 7,18 | 7,49% | 4.450.080,00 |
| 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 |