11,450€
3,15%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 11,15 | 11,50 | 11,15 | 11,40 | 2,24% | - |
| 07.04.2026 | 11,45 | 11,80 | 11,10 | 11,15 | -1,76% | - |
| 02.04.2026 | 11,50 | 11,50 | 11,20 | 11,35 | 0,00% | - |
| 01.04.2026 | 11,50 | 11,70 | 11,20 | 11,35 | -1,73% | - |
| 31.03.2026 | 11,50 | 11,75 | 11,45 | 11,55 | 0,87% | - |
| 30.03.2026 | 11,20 | 11,50 | 11,15 | 11,45 | 2,23% | - |
| 27.03.2026 | 11,15 | 11,30 | 11,05 | 11,20 | 0,90% | - |
| 26.03.2026 | 11,20 | 11,30 | 11,00 | 11,10 | 0,00% | - |
| 25.03.2026 | 11,10 | 11,60 | 11,05 | 11,10 | -9,39% | 1.120,00 |
| 24.03.2026 | 10,90 | 13,25 | 10,75 | 12,25 | 12,90% | - |
| 23.03.2026 | 10,50 | 10,95 | 10,45 | 10,85 | 2,84% | - |
| 20.03.2026 | 10,75 | 10,95 | 10,45 | 10,55 | -1,86% | - |
| 19.03.2026 | 10,90 | 11,05 | 10,60 | 10,75 | -1,38% | - |
| 18.03.2026 | 11,00 | 11,25 | 10,75 | 10,90 | -1,36% | - |
| 17.03.2026 | 11,15 | 11,20 | 10,95 | 11,05 | -0,45% | - |
| 16.03.2026 | 11,25 | 11,35 | 11,00 | 11,10 | -1,33% | - |
| 13.03.2026 | 11,30 | 11,70 | 11,00 | 11,25 | -0,44% | - |
| 12.03.2026 | 11,05 | 11,45 | 10,75 | 11,30 | 2,73% | - |
| 11.03.2026 | 11,20 | 11,25 | 10,90 | 11,00 | -1,79% | - |
| 10.03.2026 | 11,40 | 11,55 | 11,10 | 11,20 | -1,32% | - |
| 09.03.2026 | 11,55 | 11,60 | 11,15 | 11,35 | -1,30% | 2.700,00 |
| 06.03.2026 | 11,60 | 11,70 | 11,30 | 11,50 | -0,43% | - |
| 05.03.2026 | 11,70 | 12,05 | 10,50 | 11,55 | -0,43% | - |
| 04.03.2026 | 12,35 | 13,60 | 11,25 | 11,60 | -22,92% | 5.986,00 |
| 03.03.2026 | 15,20 | 15,35 | 14,80 | 15,05 | -0,66% | 840,00 |
| 02.03.2026 | 14,65 | 15,25 | 14,50 | 15,15 | 3,77% | - |
| 27.02.2026 | 14,70 | 14,70 | 14,40 | 14,60 | 0,00% | - |
| 26.02.2026 | 14,60 | 14,65 | 14,60 | 14,60 | 0,34% | - |
| 25.02.2026 | 14,70 | 14,70 | 14,55 | 14,55 | 0,00% | - |
| 23.02.2026 | 14,75 | 14,95 | 14,30 | 14,55 | -1,02% | - |
| 20.02.2026 | 14,80 | 14,85 | 14,50 | 14,70 | 0,00% | - |
| 19.02.2026 | 15,00 | 15,10 | 14,50 | 14,70 | -2,65% | - |
| 18.02.2026 | 14,90 | 15,15 | 14,75 | 15,10 | 1,68% | - |
| 17.02.2026 | 14,95 | 15,15 | 14,80 | 14,85 | -0,67% | - |
| 16.02.2026 | 15,00 | 15,00 | 14,95 | 14,95 | 0,34% | - |
| 13.02.2026 | 15,00 | 15,10 | 14,65 | 14,90 | 0,68% | - |
| 12.02.2026 | 15,00 | 15,00 | 14,80 | 14,80 | -0,34% | - |
| 11.02.2026 | 14,60 | 14,95 | 14,50 | 14,85 | 2,06% | - |
| 10.02.2026 | 14,40 | 14,55 | 14,25 | 14,55 | 1,39% | - |
| 09.02.2026 | 14,55 | 14,55 | 14,15 | 14,35 | -1,37% | - |
| 06.02.2026 | 14,55 | 14,60 | 14,30 | 14,55 | 0,00% | - |
| 05.02.2026 | 14,45 | 14,55 | 14,35 | 14,55 | 0,69% | - |
| 04.02.2026 | 14,45 | 14,50 | 14,05 | 14,45 | 0,35% | - |
| 03.02.2026 | 13,90 | 14,60 | 13,90 | 14,40 | 3,23% | - |
| 02.02.2026 | 13,65 | 14,00 | 13,60 | 13,95 | 1,82% | - |
| 30.01.2026 | 13,55 | 13,70 | 13,40 | 13,70 | 2,24% | - |
| 29.01.2026 | 13,30 | 13,65 | 13,20 | 13,40 | 0,37% | - |
| 28.01.2026 | 13,40 | 13,55 | 13,25 | 13,35 | 0,00% | - |
| 27.01.2026 | 13,55 | 13,55 | 13,20 | 13,35 | -1,48% | - |
| 26.01.2026 | 13,70 | 13,75 | 13,30 | 13,55 | -0,37% | - |
| 23.01.2026 | 13,85 | 13,90 | 13,55 | 13,60 | -1,09% | - |
| 22.01.2026 | 14,05 | 14,10 | 13,75 | 13,75 | -2,14% | - |
| 21.01.2026 | 14,10 | 14,15 | 13,80 | 14,05 | 1,08% | - |
| 20.01.2026 | 14,10 | 14,15 | 13,90 | 13,90 | -1,07% | - |
| 19.01.2026 | 14,20 | 14,25 | 13,90 | 14,05 | -0,71% | - |
| 16.01.2026 | 14,50 | 14,50 | 14,10 | 14,15 | -2,08% | - |
| 15.01.2026 | 14,25 | 14,55 | 14,00 | 14,45 | 2,12% | - |
| 14.01.2026 | 14,25 | 14,30 | 14,00 | 14,15 | -0,70% | - |
| 13.01.2026 | 13,95 | 14,25 | 13,70 | 14,25 | 2,15% | 23.500,00 |
| 12.01.2026 | 13,85 | 13,95 | 13,70 | 13,95 | 1,09% | - |
| 09.01.2026 | 14,05 | 14,15 | 13,80 | 13,80 | -1,78% | - |
| 08.01.2026 | 13,85 | 14,05 | 13,60 | 14,05 | 2,55% | - |
| 07.01.2026 | 13,90 | 13,90 | 13,60 | 13,70 | 0,00% | - |
| 06.01.2026 | 13,80 | 13,85 | 13,50 | 13,70 | 0,00% | - |
| 05.01.2026 | 13,80 | 14,05 | 13,55 | 13,70 | 0,00% | - |
| 02.01.2026 | 13,85 | 14,25 | 13,65 | 13,70 | -1,08% | - |
| 30.12.2025 | 13,80 | 13,85 | 13,65 | 13,85 | 1,09% | - |
| 29.12.2025 | 13,55 | 13,75 | 13,35 | 13,70 | 0,00% | - |
| 23.12.2025 | 13,65 | 13,75 | 13,30 | 13,70 | 0,74% | - |
| 22.12.2025 | 13,35 | 13,75 | 13,25 | 13,60 | -0,73% | - |
| 19.12.2025 | 13,95 | 13,95 | 13,35 | 13,70 | -1,08% | 200,00 |
| 18.12.2025 | 13,10 | 14,40 | 13,00 | 13,85 | 5,73% | - |
| 17.12.2025 | 13,25 | 13,35 | 13,00 | 13,10 | -1,13% | - |
| 16.12.2025 | 13,25 | 13,30 | 13,05 | 13,25 | 1,15% | - |
| 15.12.2025 | 13,25 | 13,35 | 13,05 | 13,10 | -1,87% | - |
| 12.12.2025 | 13,15 | 13,35 | 13,00 | 13,35 | 3,49% | - |
| 11.12.2025 | 13,05 | 13,60 | 12,90 | 12,90 | -1,15% | 80,00 |
| 10.12.2025 | 13,05 | 13,50 | 12,95 | 13,05 | 0,00% | 190,00 |
| 09.12.2025 | 12,95 | 13,15 | 12,70 | 13,05 | 2,76% | - |
| 05.12.2025 | 12,95 | 13,20 | 12,70 | 12,70 | -1,55% | - |
| 04.12.2025 | 13,05 | 13,10 | 12,80 | 12,90 | 0,00% | 75,00 |
| 03.12.2025 | 12,75 | 13,50 | 12,55 | 12,90 | 0,39% | - |
| 02.12.2025 | 13,05 | 13,85 | 12,70 | 12,85 | 6,20% | - |
| 01.12.2025 | 12,25 | 12,25 | 12,05 | 12,10 | 0,00% | - |
| 28.11.2025 | 12,35 | 12,80 | 12,10 | 12,10 | -3,20% | - |
| 25.11.2025 | 12,65 | 12,75 | 12,05 | 12,50 | -0,79% | - |
| 24.11.2025 | 12,35 | 12,65 | 11,60 | 12,60 | 3,28% | - |
| 21.11.2025 | 11,95 | 12,45 | 11,80 | 12,20 | 1,67% | - |
| 19.11.2025 | 12,15 | 13,15 | 11,85 | 12,00 | -1,64% | - |
| 18.11.2025 | 12,05 | 12,60 | 11,85 | 12,20 | 0,83% | - |
| 17.11.2025 | 11,85 | 12,25 | 11,75 | 12,10 | 2,54% | 1.000,00 |
| 14.11.2025 | 11,75 | 12,15 | 11,55 | 11,80 | 0,85% | 2.000,00 |
| 13.11.2025 | 11,85 | 12,20 | 11,55 | 11,70 | 2,18% | - |
| 12.11.2025 | 11,25 | 11,95 | 11,20 | 11,45 | 1,33% | - |
| 11.11.2025 | 10,95 | 11,90 | 10,85 | 11,30 | 2,26% | - |
| 10.11.2025 | 10,95 | 11,40 | 10,80 | 11,05 | 0,45% | 950,00 |
| 07.11.2025 | 10,75 | 11,05 | 10,50 | 11,00 | 2,33% | - |
| 06.11.2025 | 10,85 | 11,00 | 10,65 | 10,75 | -0,46% | 2.290,00 |
| 05.11.2025 | 10,50 | 11,90 | 10,50 | 10,80 | 3,85% | 2.080,00 |
| 04.11.2025 | 10,45 | 11,65 | 10,35 | 10,40 | -0,95% | - |