24,840$
2,60%
Echtzeit-Aktienkurs Aspen Aerogels
Bid:
Ask:
Aktienkurse zur Aspen Aerogels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 24,50 | 25,55 | 24,27 | 24,84 | 2,60% | 1.394.968,00 |
| 12.09.2024 | 24,43 | 25,20 | 24,13 | 24,21 | -0,62% | 1.224.595,00 |
| 11.09.2024 | 22,88 | 24,86 | 22,88 | 24,36 | 5,36% | 1.420.449,00 |
| 10.09.2024 | 23,19 | 23,85 | 22,78 | 23,12 | 0,43% | 1.314.204,00 |
| 09.09.2024 | 24,09 | 24,96 | 22,90 | 23,02 | -3,16% | 1.544.760,00 |
| 06.09.2024 | 25,60 | 25,90 | 23,56 | 23,77 | -7,15% | 2.040.002,00 |
| 05.09.2024 | 26,54 | 27,38 | 25,36 | 25,60 | -4,48% | 1.768.405,00 |
| 04.09.2024 | 26,11 | 27,17 | 25,55 | 26,80 | 1,86% | 1.538.362,00 |
| 03.09.2024 | 28,04 | 28,48 | 25,63 | 26,31 | -8,30% | 2.295.751,00 |
| 30.08.2024 | 29,02 | 29,29 | 27,99 | 28,69 | -0,17% | 866.531,00 |
| 29.08.2024 | 28,86 | 29,51 | 27,78 | 28,74 | 0,74% | 1.516.744,00 |
| 28.08.2024 | 29,32 | 30,15 | 28,37 | 28,53 | -4,65% | 1.558.459,00 |
| 27.08.2024 | 29,67 | 32,31 | 29,20 | 29,92 | -1,12% | 2.125.682,00 |
| 26.08.2024 | 30,30 | 30,75 | 29,35 | 30,26 | 0,40% | 1.261.107,00 |
| 23.08.2024 | 29,59 | 31,16 | 29,41 | 30,14 | 3,11% | 1.379.519,00 |
| 22.08.2024 | 31,13 | 31,19 | 29,21 | 29,23 | -5,65% | 1.577.194,00 |
| 21.08.2024 | 31,06 | 31,63 | 30,33 | 30,98 | 0,91% | 1.537.371,00 |
| 20.08.2024 | 31,99 | 33,15 | 29,77 | 30,70 | -3,22% | 3.260.281,00 |
| 19.08.2024 | 30,00 | 32,31 | 29,81 | 31,72 | 6,02% | 2.829.199,00 |
| 16.08.2024 | 24,31 | 29,92 | 24,31 | 29,92 | 22,57% | 4.301.665,00 |
| 15.08.2024 | 24,25 | 24,57 | 23,86 | 24,41 | 3,30% | 1.015.941,00 |
| 14.08.2024 | 23,83 | 24,31 | 23,40 | 23,63 | 0,68% | 1.315.107,00 |
| 13.08.2024 | 23,06 | 23,72 | 22,72 | 23,47 | 1,87% | 1.739.153,00 |
| 12.08.2024 | 22,11 | 23,28 | 22,01 | 23,04 | 5,45% | 2.296.456,00 |
| 09.08.2024 | 22,07 | 22,56 | 20,93 | 21,85 | 1,82% | 2.671.764,00 |
| 08.08.2024 | 24,41 | 24,41 | 20,76 | 21,46 | 16,00% | 5.405.870,00 |
| 07.08.2024 | 20,01 | 20,46 | 18,14 | 18,50 | -6,19% | 2.147.319,00 |
| 06.08.2024 | 20,11 | 20,40 | 19,09 | 19,72 | 4,67% | 1.736.415,00 |
| 05.08.2024 | 17,10 | 18,89 | 16,78 | 18,84 | -0,21% | 1.269.957,00 |
| 02.08.2024 | 19,61 | 19,80 | 18,72 | 18,88 | -9,32% | 1.652.440,00 |
| 01.08.2024 | 20,70 | 21,57 | 20,42 | 20,82 | 2,01% | 1.883.343,00 |
| 31.07.2024 | 21,04 | 21,39 | 20,29 | 20,41 | 0,74% | 1.205.577,00 |
| 30.07.2024 | 21,55 | 21,85 | 20,12 | 20,26 | -5,11% | 1.037.206,00 |
| 29.07.2024 | 21,36 | 21,53 | 20,84 | 21,35 | 1,67% | 891.900,00 |
| 26.07.2024 | 22,44 | 22,50 | 20,98 | 21,00 | -2,96% | 1.482.180,00 |
| 25.07.2024 | 22,86 | 22,99 | 21,56 | 21,64 | -5,42% | 1.827.293,00 |
| 24.07.2024 | 23,41 | 24,28 | 22,81 | 22,88 | -5,88% | 867.436,00 |
| 23.07.2024 | 23,53 | 24,94 | 23,52 | 24,31 | 3,40% | 875.495,00 |
| 22.07.2024 | 23,74 | 24,26 | 23,50 | 23,51 | 0,69% | 823.734,00 |
| 19.07.2024 | 23,79 | 24,35 | 23,32 | 23,35 | -2,06% | 900.101,00 |
| 18.07.2024 | 24,96 | 25,56 | 23,33 | 23,84 | -3,95% | 1.915.204,00 |
| 17.07.2024 | 26,22 | 27,16 | 24,80 | 24,82 | -7,84% | 1.511.345,00 |
| 16.07.2024 | 27,50 | 27,90 | 26,28 | 26,93 | -0,70% | 1.041.270,00 |
| 15.07.2024 | 27,41 | 28,29 | 27,04 | 27,12 | -0,44% | 1.298.446,00 |
| 12.07.2024 | 26,37 | 27,35 | 25,80 | 27,24 | 4,33% | 1.258.516,00 |
| 11.07.2024 | 24,98 | 26,23 | 24,69 | 26,11 | 7,80% | 1.128.453,00 |
| 10.07.2024 | 23,56 | 24,24 | 23,22 | 24,22 | 3,77% | 826.035,00 |
| 09.07.2024 | 23,90 | 24,07 | 23,07 | 23,34 | -2,30% | 856.229,00 |
| 08.07.2024 | 24,15 | 25,11 | 23,84 | 23,89 | 0,80% | 932.341,00 |
| 05.07.2024 | 23,99 | 24,26 | 23,58 | 23,70 | -1,58% | 792.824,00 |
| 03.07.2024 | 24,14 | 24,80 | 24,01 | 24,08 | 0,17% | 432.522,00 |
| 02.07.2024 | 23,62 | 24,23 | 23,45 | 24,04 | 2,25% | 748.931,00 |
| 01.07.2024 | 24,00 | 24,47 | 23,35 | 23,51 | -1,43% | 841.238,00 |
| 28.06.2024 | 24,85 | 25,18 | 23,27 | 23,85 | -3,52% | 3.905.507,00 |
| 27.06.2024 | 24,55 | 24,90 | 23,92 | 24,72 | 0,61% | 945.080,00 |
| 26.06.2024 | 24,76 | 25,14 | 24,24 | 24,57 | -1,17% | 1.324.806,00 |
| 25.06.2024 | 24,85 | 25,60 | 24,63 | 24,86 | 0,61% | 1.648.272,00 |
| 24.06.2024 | 25,70 | 26,04 | 24,61 | 24,71 | -2,25% | 1.564.055,00 |
| 21.06.2024 | 27,25 | 27,31 | 25,09 | 25,28 | -7,97% | 3.009.776,00 |
| 20.06.2024 | 29,93 | 30,64 | 27,46 | 27,47 | -8,10% | 1.723.031,00 |
| 18.06.2024 | 29,31 | 30,17 | 28,80 | 29,89 | 1,39% | 770.067,00 |
| 17.06.2024 | 29,92 | 30,40 | 29,01 | 29,48 | -2,06% | 705.770,00 |
| 14.06.2024 | 30,49 | 31,50 | 29,72 | 30,10 | -1,86% | 705.226,00 |
| 13.06.2024 | 30,44 | 31,00 | 29,33 | 30,67 | 0,76% | 1.114.791,00 |
| 12.06.2024 | 30,63 | 31,50 | 30,13 | 30,44 | 4,14% | 1.334.421,00 |
| 11.06.2024 | 31,10 | 31,45 | 28,42 | 29,23 | -6,76% | 2.122.499,00 |
| 10.06.2024 | 29,95 | 31,58 | 29,52 | 31,35 | 3,77% | 966.566,00 |
| 07.06.2024 | 30,78 | 31,60 | 30,20 | 30,21 | -2,49% | 911.661,00 |
| 06.06.2024 | 31,22 | 31,74 | 30,80 | 30,98 | -1,40% | 805.989,00 |
| 05.06.2024 | 29,99 | 31,53 | 29,85 | 31,42 | 8,31% | 1.939.237,00 |
| 04.06.2024 | 29,23 | 30,26 | 28,67 | 29,01 | -2,91% | 883.720,00 |
| 03.06.2024 | 30,95 | 30,95 | 29,27 | 29,88 | -0,13% | 1.238.575,00 |
| 31.05.2024 | 29,50 | 30,00 | 28,13 | 29,92 | 1,42% | 1.355.798,00 |
| 30.05.2024 | 29,39 | 29,69 | 28,84 | 29,50 | 0,14% | 858.892,00 |
| 29.05.2024 | 29,00 | 29,63 | 28,62 | 29,46 | 0,92% | 1.273.998,00 |
| 28.05.2024 | 30,00 | 30,28 | 28,56 | 29,19 | -1,62% | 1.692.622,00 |
| 24.05.2024 | 27,83 | 29,69 | 27,60 | 29,67 | 7,54% | 1.775.023,00 |
| 23.05.2024 | 27,26 | 27,70 | 26,87 | 27,59 | 1,88% | 1.081.768,00 |
| 22.05.2024 | 26,80 | 27,52 | 26,78 | 27,08 | 0,78% | 550.756,00 |
| 21.05.2024 | 27,19 | 27,27 | 26,60 | 26,87 | -1,97% | 528.378,00 |
| 20.05.2024 | 26,72 | 27,49 | 26,64 | 27,41 | 2,70% | 785.344,00 |
| 17.05.2024 | 26,50 | 27,15 | 26,39 | 26,69 | 1,18% | 867.763,00 |
| 16.05.2024 | 25,82 | 26,75 | 25,80 | 26,38 | 0,88% | 1.006.596,00 |
| 15.05.2024 | 26,11 | 26,46 | 25,35 | 26,15 | 2,91% | 1.436.709,00 |
| 14.05.2024 | 27,88 | 27,91 | 25,37 | 25,41 | -7,03% | 1.942.435,00 |
| 13.05.2024 | 27,30 | 27,46 | 26,37 | 27,33 | 1,18% | 882.475,00 |
| 10.05.2024 | 26,98 | 27,21 | 26,41 | 27,01 | 1,12% | 901.285,00 |
| 09.05.2024 | 26,68 | 27,19 | 26,24 | 26,71 | 0,30% | 1.005.372,00 |
| 08.05.2024 | 25,39 | 26,76 | 25,00 | 26,63 | 1,37% | 1.192.259,00 |
| 07.05.2024 | 25,90 | 27,09 | 25,21 | 26,27 | 1,43% | 1.649.695,00 |
| 06.05.2024 | 25,77 | 25,91 | 24,44 | 25,90 | 3,15% | 1.955.235,00 |
| 03.05.2024 | 24,40 | 25,65 | 23,40 | 25,11 | 5,28% | 3.330.022,00 |
| 02.05.2024 | 19,79 | 24,41 | 19,33 | 23,85 | 56,70% | 11.685.314,00 |
| 01.05.2024 | 15,66 | 16,06 | 14,92 | 15,22 | -2,81% | 918.318,00 |
| 30.04.2024 | 16,44 | 16,58 | 15,56 | 15,66 | -6,06% | 652.139,00 |
| 29.04.2024 | 16,11 | 16,71 | 16,05 | 16,67 | 3,54% | 426.525,00 |
| 26.04.2024 | 15,80 | 16,46 | 15,65 | 16,10 | 2,48% | 568.080,00 |
| 25.04.2024 | 16,25 | 16,26 | 15,37 | 15,71 | -5,59% | 628.073,00 |
| 24.04.2024 | 16,62 | 16,86 | 16,32 | 16,64 | 0,06% | 652.819,00 |
| 23.04.2024 | 15,48 | 16,73 | 15,48 | 16,63 | 9,55% | 924.267,00 |