13,250€
0,38%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 13,30 | 13,35 | 13,20 | 13,25 | 0,00% | - |
| 01.07.2026 | 13,25 | 13,40 | 13,00 | 13,25 | 0,00% | - |
| 30.06.2026 | 12,80 | 13,40 | 12,65 | 13,25 | 8,16% | - |
| 26.06.2026 | 12,65 | 12,75 | 12,20 | 12,25 | -4,30% | - |
| 25.06.2026 | 12,80 | 12,90 | 12,55 | 12,80 | 0,00% | - |
| 24.06.2026 | 12,35 | 12,85 | 12,20 | 12,80 | 4,49% | - |
| 23.06.2026 | 12,05 | 12,30 | 11,85 | 12,25 | 2,51% | - |
| 22.06.2026 | 12,30 | 12,30 | 11,85 | 11,95 | -2,45% | - |
| 19.06.2026 | 12,05 | 12,40 | 12,05 | 12,25 | 0,82% | - |
| 18.06.2026 | 12,05 | 12,25 | 12,00 | 12,15 | 0,41% | - |
| 17.06.2026 | 11,80 | 12,10 | 11,75 | 12,10 | 1,68% | - |
| 16.06.2026 | 11,95 | 12,05 | 11,75 | 11,90 | 0,42% | - |
| 15.06.2026 | 12,20 | 12,30 | 11,80 | 11,85 | -2,87% | - |
| 12.06.2026 | 12,05 | 12,40 | 11,95 | 12,20 | 1,67% | - |
| 11.06.2026 | 11,95 | 12,10 | 11,80 | 12,00 | 0,42% | - |
| 10.06.2026 | 11,85 | 12,10 | 11,75 | 11,95 | 0,00% | 900,00 |
| 09.06.2026 | 11,75 | 12,00 | 11,55 | 11,95 | 1,70% | 4.305,00 |
| 05.06.2026 | 11,80 | 11,85 | 11,65 | 11,75 | 0,86% | - |
| 04.06.2026 | 11,70 | 11,75 | 11,50 | 11,65 | -0,43% | - |
| 03.06.2026 | 11,80 | 12,00 | 11,65 | 11,70 | -0,43% | - |
| 02.06.2026 | 11,60 | 11,90 | 11,45 | 11,75 | 1,73% | - |
| 01.06.2026 | 11,65 | 11,70 | 11,30 | 11,55 | 0,00% | - |
| 29.05.2026 | 11,85 | 11,85 | 11,55 | 11,55 | -1,28% | - |
| 28.05.2026 | 12,15 | 12,15 | 11,65 | 11,70 | -2,90% | - |
| 27.05.2026 | 12,30 | 12,35 | 12,00 | 12,05 | -1,23% | - |
| 26.05.2026 | 12,50 | 12,55 | 12,15 | 12,20 | -2,40% | - |
| 25.05.2026 | 12,40 | 12,55 | 12,35 | 12,50 | 0,40% | - |
| 22.05.2026 | 12,35 | 12,45 | 12,25 | 12,45 | 1,63% | - |
| 21.05.2026 | 12,25 | 12,45 | 12,10 | 12,25 | 0,82% | - |
| 20.05.2026 | 12,10 | 12,25 | 11,90 | 12,15 | 0,83% | - |
| 19.05.2026 | 12,15 | 12,25 | 11,95 | 12,05 | -0,82% | - |
| 18.05.2026 | 11,95 | 12,15 | 11,75 | 12,15 | 0,83% | - |
| 15.05.2026 | 12,10 | 12,15 | 11,85 | 12,05 | 0,42% | - |
| 14.05.2026 | 11,90 | 12,20 | 11,75 | 12,00 | 1,27% | - |
| 13.05.2026 | 11,75 | 11,90 | 11,65 | 11,85 | 1,72% | - |
| 12.05.2026 | 11,55 | 11,75 | 11,30 | 11,65 | 1,75% | 10.140,00 |
| 11.05.2026 | 11,70 | 11,75 | 11,40 | 11,45 | -2,55% | - |
| 08.05.2026 | 11,35 | 11,85 | 11,00 | 11,75 | 3,52% | - |
| 07.05.2026 | 12,25 | 12,45 | 10,65 | 11,35 | -8,47% | 282,00 |
| 06.05.2026 | 12,80 | 12,90 | 12,20 | 12,40 | -2,75% | - |
| 05.05.2026 | 12,80 | 12,95 | 12,65 | 12,75 | 0,00% | 1.440,00 |
| 04.05.2026 | 12,70 | 13,70 | 12,30 | 12,75 | 2,41% | - |
| 30.04.2026 | 12,45 | 12,50 | 12,25 | 12,45 | 0,81% | 5.175,00 |
| 29.04.2026 | 12,60 | 12,60 | 12,30 | 12,35 | -1,59% | - |
| 28.04.2026 | 12,50 | 12,55 | 12,15 | 12,55 | 1,62% | - |
| 27.04.2026 | 12,50 | 12,50 | 11,75 | 12,35 | 0,00% | - |
| 24.04.2026 | 12,25 | 12,50 | 12,15 | 12,35 | 0,00% | - |
| 23.04.2026 | 12,10 | 12,35 | 12,05 | 12,35 | 2,92% | - |
| 22.04.2026 | 12,00 | 12,10 | 11,55 | 12,00 | 0,42% | - |
| 21.04.2026 | 12,15 | 12,25 | 11,95 | 11,95 | -1,24% | - |
| 20.04.2026 | 12,25 | 12,25 | 12,00 | 12,10 | 0,83% | - |
| 17.04.2026 | 11,90 | 12,15 | 11,60 | 12,00 | 1,27% | - |
| 16.04.2026 | 11,70 | 11,95 | 11,35 | 11,85 | 2,60% | - |
| 15.04.2026 | 11,60 | 11,75 | 11,45 | 11,55 | -0,86% | - |
| 14.04.2026 | 11,60 | 11,70 | 11,40 | 11,65 | 0,87% | - |
| 13.04.2026 | 11,55 | 11,75 | 11,30 | 11,55 | 1,32% | - |
| 10.04.2026 | 11,35 | 11,50 | 11,15 | 11,40 | 1,79% | - |
| 09.04.2026 | 11,50 | 11,70 | 11,15 | 11,20 | -2,18% | 800,00 |
| 08.04.2026 | 11,15 | 11,55 | 11,15 | 11,45 | 2,69% | - |
| 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 | -0,34% | - |
| 24.02.2026 | 14,55 | 14,85 | 14,50 | 14,60 | 0,34% | 5.289,00 |
| 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% | - |