6,460$
1,89%
Echtzeit-Aktienkurs Aspen Aerogels
Bid:
Ask:
Aktienkurse zur Aspen Aerogels Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 6,37 | 6,58 | 6,37 | 6,46 | 1,89% | 673.506,00 |
02.07.2025 | 6,15 | 6,44 | 6,12 | 6,34 | 3,26% | 1.295.491,00 |
01.07.2025 | 5,82 | 6,36 | 5,75 | 6,14 | 3,72% | 1.731.102,00 |
30.06.2025 | 5,91 | 6,08 | 5,78 | 5,92 | 0,68% | 1.621.968,00 |
27.06.2025 | 6,07 | 6,15 | 5,84 | 5,88 | -4,39% | 2.472.027,00 |
26.06.2025 | 5,79 | 6,21 | 5,75 | 6,15 | 7,33% | 1.845.170,00 |
25.06.2025 | 6,11 | 6,11 | 5,72 | 5,73 | -5,60% | 1.513.705,00 |
24.06.2025 | 5,88 | 6,14 | 5,87 | 6,07 | 4,30% | 1.081.116,00 |
23.06.2025 | 5,74 | 5,92 | 5,64 | 5,82 | 0,52% | 1.197.730,00 |
20.06.2025 | 5,96 | 5,96 | 5,67 | 5,79 | -2,20% | 2.208.297,00 |
18.06.2025 | 5,93 | 6,13 | 5,89 | 5,92 | -0,34% | 925.316,00 |
17.06.2025 | 6,19 | 6,31 | 5,92 | 5,94 | -5,56% | 927.406,00 |
16.06.2025 | 6,40 | 6,42 | 6,18 | 6,29 | 2,11% | 1.226.425,00 |
13.06.2025 | 6,25 | 6,35 | 6,14 | 6,16 | -4,05% | 942.190,00 |
12.06.2025 | 6,38 | 6,48 | 6,27 | 6,42 | -1,23% | 949.540,00 |
11.06.2025 | 6,38 | 6,54 | 6,30 | 6,50 | 1,88% | 1.349.359,00 |
10.06.2025 | 6,25 | 6,41 | 6,19 | 6,38 | 3,40% | 1.359.515,00 |
09.06.2025 | 6,15 | 6,36 | 6,14 | 6,17 | 2,49% | 1.311.362,00 |
06.06.2025 | 5,86 | 6,12 | 5,81 | 6,02 | 3,97% | 1.263.224,00 |
05.06.2025 | 5,91 | 5,98 | 5,76 | 5,79 | -2,03% | 1.241.204,00 |
04.06.2025 | 5,88 | 6,02 | 5,83 | 5,91 | 1,20% | 1.248.334,00 |
03.06.2025 | 5,79 | 6,09 | 5,55 | 5,84 | 2,64% | 1.553.573,00 |
02.06.2025 | 5,74 | 5,76 | 5,51 | 5,69 | -1,22% | 1.542.662,00 |
30.05.2025 | 5,90 | 5,91 | 5,74 | 5,76 | -3,36% | 1.525.790,00 |
29.05.2025 | 6,20 | 6,32 | 5,76 | 5,96 | -7,17% | 2.339.091,00 |
28.05.2025 | 6,79 | 6,79 | 6,41 | 6,42 | -3,89% | 1.461.643,00 |
27.05.2025 | 6,41 | 6,92 | 6,36 | 6,68 | 4,54% | 2.886.645,00 |
23.05.2025 | 6,19 | 6,70 | 6,15 | 6,39 | -0,47% | 3.828.506,00 |
22.05.2025 | 6,06 | 6,47 | 6,00 | 6,42 | 5,42% | 1.884.828,00 |
21.05.2025 | 6,25 | 6,34 | 5,94 | 6,09 | -4,09% | 2.593.287,00 |
20.05.2025 | 6,17 | 6,44 | 6,01 | 6,35 | 2,09% | 2.020.829,00 |
19.05.2025 | 6,08 | 6,33 | 5,93 | 6,22 | -1,89% | 2.564.212,00 |
16.05.2025 | 5,67 | 6,54 | 5,64 | 6,34 | 11,42% | 2.878.219,00 |
15.05.2025 | 5,61 | 5,74 | 5,43 | 5,69 | -0,70% | 1.759.312,00 |
14.05.2025 | 5,83 | 5,99 | 5,63 | 5,73 | -3,54% | 2.112.832,00 |
13.05.2025 | 5,39 | 6,05 | 5,31 | 5,94 | 12,93% | 4.109.712,00 |
12.05.2025 | 5,24 | 5,45 | 5,20 | 5,26 | 6,26% | 3.073.553,00 |
09.05.2025 | 4,45 | 4,97 | 4,29 | 4,95 | 14,85% | 3.830.333,00 |
08.05.2025 | 4,29 | 4,76 | 4,16 | 4,31 | -24,25% | 9.978.801,00 |
07.05.2025 | 5,55 | 5,73 | 5,50 | 5,69 | 3,45% | 2.333.157,00 |
06.05.2025 | 5,46 | 5,59 | 5,40 | 5,50 | 0,18% | 1.534.709,00 |
05.05.2025 | 5,72 | 5,80 | 5,46 | 5,49 | -5,83% | 1.351.982,00 |
02.05.2025 | 5,68 | 5,95 | 5,59 | 5,83 | 5,05% | 1.469.250,00 |
01.05.2025 | 5,47 | 5,58 | 5,41 | 5,55 | 2,78% | 1.199.785,00 |
30.04.2025 | 5,29 | 5,46 | 5,18 | 5,40 | 0,00% | 1.300.582,00 |
29.04.2025 | 5,57 | 5,59 | 5,37 | 5,40 | -3,05% | 1.146.496,00 |
28.04.2025 | 5,52 | 5,71 | 5,40 | 5,57 | 0,36% | 982.039,00 |
25.04.2025 | 5,42 | 5,58 | 5,30 | 5,55 | 1,65% | 834.478,00 |
24.04.2025 | 5,28 | 5,47 | 5,26 | 5,46 | 4,40% | 1.561.368,00 |
23.04.2025 | 5,40 | 5,59 | 5,11 | 5,23 | 1,36% | 1.647.056,00 |
22.04.2025 | 5,16 | 5,24 | 5,05 | 5,16 | 1,78% | 1.143.134,00 |
21.04.2025 | 5,10 | 5,15 | 4,96 | 5,07 | -2,69% | 1.235.096,00 |
17.04.2025 | 5,19 | 5,25 | 5,06 | 5,21 | 0,77% | 1.174.943,00 |
16.04.2025 | 5,13 | 5,43 | 5,09 | 5,17 | -0,19% | 1.608.814,00 |
15.04.2025 | 5,32 | 5,47 | 5,14 | 5,18 | -2,45% | 1.373.290,00 |
14.04.2025 | 5,41 | 5,44 | 5,21 | 5,31 | 2,91% | 1.314.853,00 |
11.04.2025 | 5,12 | 5,22 | 4,91 | 5,16 | 1,18% | 1.689.071,00 |
10.04.2025 | 5,34 | 5,40 | 4,99 | 5,10 | -7,44% | 1.863.273,00 |
09.04.2025 | 4,89 | 5,64 | 4,80 | 5,51 | 9,76% | 3.713.828,00 |
08.04.2025 | 5,61 | 5,64 | 4,90 | 5,02 | -5,99% | 2.167.286,00 |
07.04.2025 | 5,18 | 5,67 | 5,00 | 5,34 | -2,38% | 2.697.501,00 |
04.04.2025 | 5,26 | 5,50 | 5,03 | 5,47 | -2,67% | 2.893.100,00 |
03.04.2025 | 6,06 | 6,06 | 5,46 | 5,62 | -12,46% | 2.392.118,00 |
02.04.2025 | 6,17 | 6,48 | 6,13 | 6,42 | 1,10% | 975.788,00 |
01.04.2025 | 6,39 | 6,46 | 6,26 | 6,35 | -0,63% | 1.122.284,00 |
31.03.2025 | 6,40 | 6,51 | 6,23 | 6,39 | -2,89% | 1.900.304,00 |
28.03.2025 | 6,93 | 7,06 | 6,55 | 6,58 | -5,32% | 1.933.484,00 |
27.03.2025 | 7,00 | 7,05 | 6,84 | 6,95 | -1,28% | 1.037.729,00 |
26.03.2025 | 7,15 | 7,29 | 6,95 | 7,04 | -1,54% | 1.031.022,00 |
25.03.2025 | 7,00 | 7,22 | 6,92 | 7,15 | 1,13% | 1.769.731,00 |
24.03.2025 | 7,01 | 7,21 | 6,87 | 7,07 | 0,43% | 1.311.598,00 |
21.03.2025 | 6,72 | 7,08 | 6,60 | 7,04 | 1,59% | 1.495.415,00 |
20.03.2025 | 7,20 | 7,24 | 6,90 | 6,93 | -5,71% | 1.433.704,00 |
19.03.2025 | 7,08 | 7,44 | 7,01 | 7,35 | 4,40% | 1.226.525,00 |
18.03.2025 | 7,28 | 7,30 | 6,99 | 7,04 | -4,22% | 1.147.196,00 |
17.03.2025 | 7,34 | 7,53 | 7,21 | 7,35 | -0,41% | 1.048.768,00 |
14.03.2025 | 7,00 | 7,39 | 6,96 | 7,38 | 6,49% | 1.164.660,00 |
13.03.2025 | 7,30 | 7,37 | 6,87 | 6,93 | -5,97% | 1.267.027,00 |
12.03.2025 | 7,47 | 7,48 | 7,24 | 7,37 | -0,81% | 1.526.057,00 |
11.03.2025 | 7,64 | 7,79 | 7,31 | 7,43 | -3,38% | 1.181.951,00 |
10.03.2025 | 7,79 | 8,11 | 7,55 | 7,69 | -3,27% | 2.135.613,00 |
07.03.2025 | 7,82 | 8,13 | 7,75 | 7,95 | 1,92% | 1.771.223,00 |
06.03.2025 | 7,69 | 7,90 | 7,62 | 7,80 | -0,51% | 1.481.300,00 |
05.03.2025 | 7,39 | 7,86 | 7,31 | 7,84 | 7,40% | 1.440.804,00 |
04.03.2025 | 6,80 | 7,36 | 6,70 | 7,30 | 1,81% | 2.067.563,00 |
03.03.2025 | 7,69 | 7,86 | 7,17 | 7,17 | -5,78% | 2.127.301,00 |
28.02.2025 | 7,52 | 7,72 | 7,37 | 7,61 | 0,79% | 2.046.759,00 |
27.02.2025 | 7,45 | 7,73 | 7,42 | 7,55 | 2,30% | 2.580.885,00 |
26.02.2025 | 7,60 | 7,79 | 7,37 | 7,38 | -1,07% | 1.820.399,00 |
25.02.2025 | 7,80 | 7,93 | 7,45 | 7,46 | -3,99% | 2.406.787,00 |
24.02.2025 | 8,03 | 8,05 | 7,66 | 7,77 | -3,36% | 2.145.014,00 |
21.02.2025 | 8,29 | 8,44 | 7,96 | 8,04 | -1,35% | 2.202.506,00 |
20.02.2025 | 8,29 | 8,36 | 8,02 | 8,15 | -1,81% | 2.357.149,00 |
19.02.2025 | 8,46 | 8,68 | 8,30 | 8,30 | -2,81% | 1.786.574,00 |
18.02.2025 | 8,65 | 8,94 | 8,28 | 8,54 | -1,04% | 2.795.040,00 |
14.02.2025 | 9,05 | 9,50 | 8,25 | 8,63 | -4,11% | 5.249.210,00 |
13.02.2025 | 9,12 | 9,82 | 8,43 | 9,00 | -23,40% | 12.379.158,00 |
12.02.2025 | 11,79 | 12,36 | 11,42 | 11,75 | -3,21% | 3.009.774,00 |
11.02.2025 | 11,89 | 12,71 | 11,70 | 12,14 | 1,17% | 2.255.349,00 |
10.02.2025 | 11,52 | 12,06 | 11,42 | 12,00 | 4,62% | 1.780.097,00 |