11,200€
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 11,40 | 11,65 | 11,20 | 11,35 | 0,00% | - |
| 04.06.2025 | 11,20 | 11,55 | 11,20 | 11,35 | -0,87% | - |
| 03.06.2025 | 11,20 | 11,65 | 11,20 | 11,45 | 0,44% | - |
| 02.06.2025 | 11,20 | 12,05 | 11,20 | 11,40 | 0,00% | - |
| 30.05.2025 | 10,90 | 11,45 | 10,90 | 11,40 | 3,17% | - |
| 29.05.2025 | 11,10 | 11,25 | 10,95 | 11,05 | -0,90% | - |
| 28.05.2025 | 11,10 | 11,25 | 10,90 | 11,15 | 0,45% | - |
| 27.05.2025 | 10,95 | 11,25 | 10,80 | 11,10 | 1,37% | - |
| 26.05.2025 | 10,80 | 10,95 | 10,80 | 10,95 | 0,00% | - |
| 23.05.2025 | 11,10 | 11,25 | 10,90 | 10,95 | -1,79% | - |
| 22.05.2025 | 11,00 | 11,30 | 11,00 | 11,15 | 0,00% | - |
| 21.05.2025 | 11,10 | 11,25 | 11,00 | 11,15 | -0,89% | - |
| 20.05.2025 | 10,90 | 11,50 | 10,90 | 11,25 | 1,35% | - |
| 19.05.2025 | 11,05 | 11,25 | 10,45 | 11,10 | 0,00% | - |
| 16.05.2025 | 10,65 | 11,20 | 10,50 | 11,10 | 3,74% | - |
| 15.05.2025 | 10,45 | 11,03 | 10,30 | 10,70 | 2,39% | - |
| 14.05.2025 | 10,65 | 11,35 | 10,20 | 10,45 | -1,88% | - |
| 13.05.2025 | 11,55 | 11,65 | 10,65 | 10,65 | -7,79% | 1.690,00 |
| 12.05.2025 | 11,45 | 11,75 | 11,45 | 11,55 | 1,32% | - |
| 09.05.2025 | 11,40 | 11,55 | 11,20 | 11,40 | -0,44% | - |
| 08.05.2025 | 11,50 | 11,70 | 11,35 | 11,45 | -0,43% | - |
| 07.05.2025 | 11,60 | 11,95 | 11,40 | 11,50 | -0,86% | - |
| 06.05.2025 | 11,40 | 12,05 | 11,35 | 11,60 | 0,00% | - |
| 05.05.2025 | 11,55 | 11,80 | 11,45 | 11,60 | 0,43% | - |
| 02.05.2025 | 11,50 | 11,65 | 11,40 | 11,55 | -0,86% | - |
| 30.04.2025 | 11,20 | 11,70 | 11,20 | 11,65 | 0,87% | - |
| 29.04.2025 | 11,20 | 11,65 | 11,20 | 11,55 | 2,67% | - |
| 28.04.2025 | 11,40 | 11,80 | 11,20 | 11,25 | -1,32% | - |
| 25.04.2025 | 11,20 | 11,50 | 11,20 | 11,40 | 0,44% | - |
| 24.04.2025 | 11,35 | 11,65 | 11,20 | 11,35 | 0,00% | - |
| 23.04.2025 | 11,20 | 11,55 | 11,00 | 11,35 | 1,34% | - |
| 22.04.2025 | 11,05 | 11,25 | 11,05 | 11,20 | -0,44% | - |
| 17.04.2025 | 11,25 | 11,45 | 11,05 | 11,25 | 0,45% | - |
| 16.04.2025 | 10,90 | 11,35 | 10,90 | 11,20 | 0,45% | - |
| 15.04.2025 | 11,00 | 11,40 | 11,00 | 11,15 | 0,45% | - |
| 14.04.2025 | 10,80 | 11,35 | 10,75 | 11,10 | 0,45% | - |
| 11.04.2025 | 11,15 | 11,25 | 10,90 | 11,05 | -1,34% | - |
| 10.04.2025 | 11,45 | 11,45 | 10,80 | 11,20 | -3,03% | - |
| 09.04.2025 | 11,40 | 11,75 | 11,20 | 11,55 | -0,43% | - |
| 08.04.2025 | 11,65 | 12,15 | 11,35 | 11,60 | -0,85% | - |
| 07.04.2025 | 11,50 | 11,80 | 11,10 | 11,70 | 0,86% | - |
| 04.04.2025 | 11,60 | 11,70 | 11,35 | 11,60 | -0,43% | - |
| 03.04.2025 | 11,60 | 11,85 | 11,40 | 11,65 | -2,51% | - |
| 02.04.2025 | 11,80 | 11,95 | 11,60 | 11,95 | 0,84% | - |
| 01.04.2025 | 11,70 | 11,90 | 11,70 | 11,85 | 1,28% | - |
| 31.03.2025 | 11,75 | 14,40 | 11,50 | 11,70 | -21,48% | - |
| 28.03.2025 | 11,80 | 14,95 | 11,70 | 14,90 | -1,00% | - |
| 27.03.2025 | 11,90 | 15,05 | 11,45 | 15,05 | 0,33% | - |
| 26.03.2025 | 11,90 | 15,05 | 11,75 | 15,00 | -0,66% | - |
| 25.03.2025 | 11,90 | 15,10 | 11,55 | 15,10 | 0,33% | - |
| 24.03.2025 | 11,50 | 15,05 | 11,45 | 15,05 | 28,63% | - |
| 21.03.2025 | 11,90 | 14,65 | 11,55 | 11,70 | -1,68% | - |
| 20.03.2025 | 11,80 | 14,95 | 11,65 | 11,90 | -19,87% | - |
| 19.03.2025 | 11,85 | 14,90 | 11,55 | 14,85 | -0,34% | - |
| 18.03.2025 | 11,60 | 995,50 | 11,60 | 14,90 | 0,68% | - |
| 17.03.2025 | 11,30 | 14,80 | 11,10 | 14,80 | 2,42% | - |
| 14.03.2025 | 11,40 | 14,45 | 11,35 | 14,45 | 20,92% | - |
| 13.03.2025 | 11,00 | 12,25 | 11,00 | 11,95 | -17,59% | 1.600,00 |
| 12.03.2025 | 10,70 | 14,85 | 10,50 | 14,50 | 22,11% | - |
| 11.03.2025 | 10,60 | 12,88 | 9,58 | 11,88 | -1,04% | - |
| 10.03.2025 | 10,60 | 12,88 | 10,60 | 12,00 | 11,63% | - |
| 07.03.2025 | 10,95 | 11,05 | 10,70 | 10,75 | -1,38% | - |
| 06.03.2025 | 10,75 | 11,25 | 10,60 | 10,90 | 2,35% | - |
| 05.03.2025 | 10,35 | 10,85 | 10,35 | 10,65 | 0,47% | - |
| 04.03.2025 | 10,55 | 10,80 | 10,30 | 10,60 | -0,93% | - |
| 03.03.2025 | 10,75 | 12,50 | 10,60 | 10,70 | -0,47% | - |
| 28.02.2025 | 10,60 | 13,05 | 10,60 | 10,75 | 0,47% | - |
| 27.02.2025 | 10,65 | 13,10 | 10,50 | 10,70 | 0,94% | - |
| 26.02.2025 | 10,65 | 12,78 | 10,40 | 10,60 | 0,00% | - |
| 25.02.2025 | 10,55 | 10,75 | 10,40 | 10,60 | -0,47% | - |
| 24.02.2025 | 10,45 | 13,65 | 10,40 | 10,65 | 1,43% | - |
| 21.02.2025 | 10,70 | 10,75 | 10,50 | 10,50 | -1,87% | - |
| 20.02.2025 | 10,90 | 13,75 | 10,60 | 10,70 | -2,28% | - |
| 19.02.2025 | 10,90 | 11,30 | 10,80 | 10,95 | -0,45% | - |
| 18.02.2025 | 10,50 | 11,90 | 10,50 | 11,00 | 4,27% | 2.000,00 |
| 17.02.2025 | 10,40 | 10,65 | 10,40 | 10,55 | 0,00% | - |
| 14.02.2025 | 10,40 | 11,80 | 10,40 | 10,55 | -0,47% | - |
| 13.02.2025 | 10,40 | 11,90 | 10,40 | 10,60 | -0,47% | - |
| 12.02.2025 | 10,60 | 12,10 | 10,60 | 10,65 | -1,84% | - |
| 11.02.2025 | 10,95 | 10,95 | 10,80 | 10,85 | -0,91% | - |
| 10.02.2025 | 10,85 | 11,55 | 10,80 | 10,95 | 1,86% | - |
| 07.02.2025 | 10,75 | 10,85 | 10,50 | 10,75 | 0,00% | - |
| 06.02.2025 | 10,70 | 10,95 | 10,70 | 10,75 | 0,00% | - |
| 05.02.2025 | 10,80 | 12,85 | 10,65 | 10,75 | -1,38% | - |
| 04.02.2025 | 10,90 | 12,93 | 10,75 | 10,90 | -0,46% | 21,00 |
| 03.02.2025 | 11,05 | 11,05 | 10,80 | 10,95 | 1,39% | - |
| 31.01.2025 | 10,75 | 10,90 | 10,65 | 10,80 | 0,93% | - |
| 30.01.2025 | 10,50 | 10,80 | 10,40 | 10,70 | 0,47% | - |
| 29.01.2025 | 10,45 | 11,10 | 10,40 | 10,65 | 1,91% | - |
| 28.01.2025 | 10,55 | 12,90 | 10,45 | 10,45 | -0,95% | - |
| 27.01.2025 | 10,65 | 12,90 | 10,45 | 10,55 | -0,94% | - |
| 24.01.2025 | 10,75 | 12,30 | 10,50 | 10,65 | -0,93% | - |
| 23.01.2025 | 10,35 | 11,30 | 10,30 | 10,75 | 2,87% | - |
| 22.01.2025 | 10,50 | 13,55 | 10,35 | 10,45 | -1,88% | - |
| 21.01.2025 | 10,70 | 11,00 | 10,60 | 10,65 | 0,00% | - |
| 20.01.2025 | 10,60 | 10,75 | 10,60 | 10,65 | -1,84% | - |
| 17.01.2025 | 10,85 | 13,20 | 10,80 | 10,85 | 0,00% | - |
| 16.01.2025 | 10,85 | 13,85 | 10,75 | 10,85 | 0,00% | - |
| 15.01.2025 | 10,60 | 13,65 | 10,60 | 10,85 | 0,00% | - |
| 14.01.2025 | 10,95 | 11,25 | 10,80 | 10,85 | -1,81% | - |