3,480$
-1,14%
Echtzeit-Aktienkurs Aspen Aerogels
Bid:
Ask:
Aktienkurse zur Aspen Aerogels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 3,55 | 3,73 | 3,42 | 3,48 | -1,14% | 1.675.412,00 |
| 16.04.2026 | 3,38 | 3,53 | 3,26 | 3,52 | 5,71% | 1.197.803,00 |
| 15.04.2026 | 3,30 | 3,49 | 3,30 | 3,33 | 0,60% | 1.480.300,00 |
| 14.04.2026 | 3,58 | 3,59 | 3,22 | 3,31 | -6,23% | 1.371.558,00 |
| 13.04.2026 | 3,31 | 3,68 | 3,25 | 3,53 | 5,69% | 1.384.835,00 |
| 10.04.2026 | 3,80 | 3,98 | 3,32 | 3,34 | -10,70% | 2.045.289,00 |
| 09.04.2026 | 3,67 | 3,79 | 3,47 | 3,74 | 0,81% | 1.800.393,00 |
| 08.04.2026 | 3,89 | 3,90 | 3,65 | 3,71 | 0,54% | 757.214,00 |
| 07.04.2026 | 3,72 | 3,80 | 3,55 | 3,69 | -2,38% | 968.761,00 |
| 06.04.2026 | 3,68 | 3,97 | 3,68 | 3,78 | 2,44% | 991.981,00 |
| 02.04.2026 | 3,36 | 3,73 | 3,32 | 3,69 | 6,34% | 1.377.359,00 |
| 01.04.2026 | 3,47 | 3,58 | 3,46 | 3,47 | 1,46% | 1.155.128,00 |
| 31.03.2026 | 3,25 | 3,45 | 3,23 | 3,42 | 7,89% | 1.087.542,00 |
| 30.03.2026 | 3,33 | 3,37 | 3,11 | 3,17 | -3,94% | 2.129.192,00 |
| 27.03.2026 | 3,37 | 3,44 | 3,24 | 3,30 | -3,51% | 772.964,00 |
| 26.03.2026 | 3,41 | 3,54 | 3,39 | 3,42 | -0,58% | 797.955,00 |
| 25.03.2026 | 3,25 | 3,45 | 3,25 | 3,44 | 6,17% | 809.967,00 |
| 24.03.2026 | 3,24 | 3,30 | 3,18 | 3,24 | -0,61% | 829.138,00 |
| 23.03.2026 | 3,13 | 3,29 | 3,12 | 3,26 | 6,54% | 948.096,00 |
| 20.03.2026 | 3,17 | 3,20 | 3,03 | 3,06 | -5,26% | 1.948.027,00 |
| 19.03.2026 | 3,17 | 3,29 | 3,09 | 3,23 | 0,00% | 1.175.513,00 |
| 18.03.2026 | 3,25 | 3,39 | 3,22 | 3,23 | -1,82% | 1.125.872,00 |
| 17.03.2026 | 3,39 | 3,50 | 3,28 | 3,29 | -2,95% | 1.154.235,00 |
| 16.03.2026 | 3,74 | 3,78 | 3,28 | 3,39 | -7,12% | 1.109.312,00 |
| 13.03.2026 | 3,61 | 3,75 | 3,60 | 3,65 | 1,67% | 1.509.949,00 |
| 12.03.2026 | 3,25 | 3,65 | 3,24 | 3,59 | 10,12% | 1.887.726,00 |
| 11.03.2026 | 3,23 | 3,31 | 3,19 | 3,26 | 0,31% | 1.319.967,00 |
| 10.03.2026 | 3,18 | 3,36 | 3,16 | 3,25 | 1,25% | 1.484.503,00 |
| 09.03.2026 | 3,20 | 3,26 | 3,06 | 3,21 | -0,31% | 1.319.158,00 |
| 06.03.2026 | 3,20 | 3,34 | 3,19 | 3,22 | -1,53% | 1.386.157,00 |
| 05.03.2026 | 3,25 | 3,34 | 3,22 | 3,27 | -2,39% | 1.742.027,00 |
| 04.03.2026 | 3,38 | 3,43 | 3,27 | 3,35 | 0,30% | 1.280.085,00 |
| 03.03.2026 | 3,20 | 3,47 | 3,17 | 3,34 | 1,83% | 1.939.776,00 |
| 02.03.2026 | 3,03 | 3,47 | 3,02 | 3,28 | 5,13% | 1.879.598,00 |
| 27.02.2026 | 3,05 | 3,21 | 2,88 | 3,12 | -0,64% | 3.865.953,00 |
| 26.02.2026 | 2,61 | 3,17 | 2,61 | 3,14 | 22,18% | 2.760.202,00 |
| 25.02.2026 | 2,58 | 2,86 | 2,30 | 2,57 | -27,81% | 7.628.116,00 |
| 24.02.2026 | 3,57 | 3,63 | 3,47 | 3,56 | -1,39% | 1.317.335,00 |
| 20.02.2026 | 3,58 | 3,74 | 3,56 | 3,61 | -0,28% | 1.495.605,00 |
| 19.02.2026 | 3,45 | 3,66 | 3,40 | 3,62 | 3,72% | 1.241.295,00 |
| 18.02.2026 | 3,56 | 3,64 | 3,42 | 3,49 | -1,97% | 1.188.361,00 |
| 17.02.2026 | 3,51 | 3,64 | 3,50 | 3,56 | 0,85% | 1.428.595,00 |
| 13.02.2026 | 3,35 | 3,64 | 3,32 | 3,53 | 6,01% | 1.371.621,00 |
| 12.02.2026 | 3,53 | 3,56 | 3,30 | 3,33 | -5,13% | 1.006.100,00 |
| 11.02.2026 | 3,51 | 3,59 | 3,45 | 3,51 | 0,86% | 919.686,00 |
| 10.02.2026 | 3,48 | 3,60 | 3,46 | 3,48 | 0,29% | 954.141,00 |
| 09.02.2026 | 3,46 | 3,53 | 3,39 | 3,47 | 1,17% | 1.115.098,00 |
| 06.02.2026 | 3,14 | 3,49 | 3,13 | 3,43 | 11,36% | 1.262.322,00 |
| 05.02.2026 | 3,17 | 3,21 | 2,98 | 3,08 | -6,38% | 1.523.558,00 |
| 04.02.2026 | 3,38 | 3,40 | 3,15 | 3,29 | -1,79% | 822.017,00 |
| 03.02.2026 | 3,32 | 3,44 | 3,19 | 3,35 | 3,08% | 1.517.125,00 |
| 02.02.2026 | 3,29 | 3,41 | 3,23 | 3,25 | -3,56% | 1.130.041,00 |
| 30.01.2026 | 3,52 | 3,58 | 3,37 | 3,37 | -6,65% | 1.023.220,00 |
| 29.01.2026 | 3,45 | 3,62 | 3,35 | 3,61 | 5,25% | 1.820.151,00 |
| 28.01.2026 | 3,61 | 3,64 | 3,34 | 3,43 | -3,11% | 2.472.980,00 |
| 27.01.2026 | 3,57 | 3,60 | 3,50 | 3,54 | -0,84% | 833.435,00 |
| 26.01.2026 | 3,79 | 3,79 | 3,56 | 3,57 | -8,46% | 1.057.315,00 |
| 22.01.2026 | 3,64 | 3,94 | 3,64 | 3,90 | 8,94% | 2.118.733,00 |
| 21.01.2026 | 3,58 | 3,67 | 3,49 | 3,58 | 1,70% | 1.418.248,00 |
| 20.01.2026 | 3,39 | 3,68 | 3,37 | 3,52 | 1,44% | 1.534.364,00 |
| 16.01.2026 | 3,47 | 3,55 | 3,42 | 3,47 | 0,58% | 1.841.092,00 |
| 15.01.2026 | 3,50 | 3,56 | 3,40 | 3,45 | -0,29% | 1.202.578,00 |
| 14.01.2026 | 3,46 | 3,53 | 3,39 | 3,46 | 0,00% | 1.204.404,00 |
| 13.01.2026 | 3,39 | 3,54 | 3,28 | 3,46 | 2,98% | 1.323.270,00 |
| 12.01.2026 | 3,30 | 3,46 | 3,28 | 3,36 | 1,82% | 1.177.623,00 |
| 09.01.2026 | 3,33 | 3,36 | 3,19 | 3,30 | 0,30% | 1.025.193,00 |
| 08.01.2026 | 3,23 | 3,36 | 3,20 | 3,29 | 1,54% | 884.280,00 |
| 07.01.2026 | 3,33 | 3,34 | 3,17 | 3,24 | -2,70% | 1.572.228,00 |
| 06.01.2026 | 3,25 | 3,42 | 3,24 | 3,33 | 2,78% | 2.234.735,00 |
| 05.01.2026 | 2,94 | 3,25 | 2,92 | 3,24 | 12,11% | 2.809.000,00 |
| 02.01.2026 | 2,86 | 2,97 | 2,80 | 2,89 | 2,12% | 2.191.011,00 |
| 31.12.2025 | 2,92 | 3,00 | 2,80 | 2,83 | -4,07% | 2.772.426,00 |
| 30.12.2025 | 2,92 | 3,05 | 2,91 | 2,95 | -0,67% | 7.000.196,00 |
| 29.12.2025 | 2,90 | 3,01 | 2,88 | 2,97 | 1,02% | 2.231.355,00 |
| 26.12.2025 | 2,97 | 2,99 | 2,88 | 2,94 | -1,01% | 1.222.462,00 |
| 24.12.2025 | 2,94 | 3,00 | 2,92 | 2,97 | 0,68% | 698.059,00 |
| 23.12.2025 | 2,92 | 3,00 | 2,92 | 2,95 | 1,37% | 1.828.384,00 |
| 22.12.2025 | 2,99 | 3,08 | 2,88 | 2,91 | -1,69% | 1.351.164,00 |
| 19.12.2025 | 2,90 | 2,98 | 2,86 | 2,96 | 2,07% | 2.698.189,00 |
| 18.12.2025 | 3,00 | 3,09 | 2,87 | 2,90 | -1,36% | 1.659.041,00 |
| 17.12.2025 | 3,12 | 3,15 | 2,93 | 2,94 | -4,55% | 1.754.775,00 |
| 16.12.2025 | 3,12 | 3,17 | 3,02 | 3,08 | -0,96% | 1.564.609,00 |
| 15.12.2025 | 3,25 | 3,25 | 3,10 | 3,11 | -3,42% | 1.306.628,00 |
| 12.12.2025 | 3,41 | 3,41 | 3,20 | 3,22 | -4,45% | 1.047.448,00 |
| 11.12.2025 | 3,30 | 3,37 | 3,24 | 3,37 | 2,12% | 1.183.374,00 |
| 10.12.2025 | 3,27 | 3,35 | 3,20 | 3,30 | 0,00% | 1.582.911,00 |
| 09.12.2025 | 3,21 | 3,33 | 3,21 | 3,30 | 0,30% | 1.514.296,00 |
| 08.12.2025 | 3,55 | 3,57 | 3,27 | 3,29 | -7,06% | 1.708.069,00 |
| 05.12.2025 | 3,60 | 3,65 | 3,52 | 3,54 | -2,48% | 1.886.164,00 |
| 04.12.2025 | 3,49 | 3,73 | 3,42 | 3,63 | 4,31% | 2.560.365,00 |
| 03.12.2025 | 3,47 | 3,48 | 3,40 | 3,48 | 1,75% | 1.527.856,00 |
| 02.12.2025 | 3,40 | 3,52 | 3,35 | 3,42 | 1,79% | 2.127.977,00 |
| 01.12.2025 | 3,16 | 3,55 | 3,13 | 3,36 | 4,35% | 2.450.859,00 |
| 28.11.2025 | 3,17 | 3,27 | 3,14 | 3,22 | 1,90% | 1.589.919,00 |
| 26.11.2025 | 3,21 | 3,26 | 3,12 | 3,16 | -1,56% | 1.298.365,00 |
| 25.11.2025 | 3,12 | 3,22 | 3,09 | 3,21 | 2,56% | 1.309.721,00 |
| 24.11.2025 | 3,09 | 3,13 | 3,01 | 3,13 | 6,83% | 2.030.077,00 |
| 20.11.2025 | 3,15 | 3,20 | 2,93 | 2,93 | -4,87% | 2.286.585,00 |
| 19.11.2025 | 3,15 | 3,16 | 3,01 | 3,08 | -1,28% | 2.318.212,00 |
| 18.11.2025 | 3,04 | 3,19 | 2,98 | 3,12 | 1,96% | 2.782.652,00 |