53,910€
-6,18%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 57,25 | 59,31 | 53,71 | 54,36 | -5,40% | - |
| 15.10.2025 | 56,78 | 59,92 | 56,78 | 57,46 | 9,95% | 754,00 |
| 14.10.2025 | 52,26 | 52,26 | 52,26 | 52,26 | 7,55% | - |
| 13.10.2025 | 48,59 | 48,59 | 48,59 | 48,59 | -0,74% | 18,00 |
| 10.10.2025 | 51,44 | 52,80 | 48,95 | 48,95 | -7,78% | 1.040,00 |
| 09.10.2025 | 52,16 | 53,08 | 52,16 | 53,08 | 9,08% | 142,00 |
| 08.10.2025 | 48,66 | 48,66 | 48,66 | 48,66 | -5,99% | - |
| 07.10.2025 | 51,76 | 51,76 | 51,76 | 51,76 | -0,08% | - |
| 06.10.2025 | 50,88 | 52,10 | 50,88 | 51,80 | 2,78% | 187,00 |
| 03.10.2025 | 50,48 | 50,48 | 50,40 | 50,40 | 0,48% | 24,00 |
| 02.10.2025 | 50,16 | 50,16 | 50,16 | 50,16 | 0,82% | - |
| 01.10.2025 | 49,75 | 49,75 | 49,75 | 49,75 | -3,73% | - |
| 30.09.2025 | 51,68 | 51,68 | 51,68 | 51,68 | 1,89% | - |
| 29.09.2025 | 49,89 | 50,72 | 49,89 | 50,72 | 2,86% | 15,00 |
| 26.09.2025 | 49,28 | 49,31 | 49,28 | 49,31 | -2,47% | 40,00 |
| 25.09.2025 | 50,56 | 50,56 | 50,56 | 50,56 | -0,16% | - |
| 24.09.2025 | 51,72 | 51,72 | 50,60 | 50,64 | -8,23% | 80,00 |
| 23.09.2025 | 55,18 | 55,18 | 55,18 | 55,18 | 1,81% | 75,00 |
| 22.09.2025 | 52,54 | 54,20 | 52,54 | 54,20 | -3,39% | 55,00 |
| 19.09.2025 | 54,94 | 56,10 | 54,94 | 56,10 | 4,59% | 40,00 |
| 18.09.2025 | 53,04 | 53,88 | 53,04 | 53,64 | 13,89% | 114,00 |
| 17.09.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -1,46% | - |
| 16.09.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,93% | - |
| 15.09.2025 | 48,25 | 48,25 | 48,25 | 48,25 | 4,08% | - |
| 12.09.2025 | 46,36 | 46,36 | 46,36 | 46,36 | -0,24% | - |
| 11.09.2025 | 44,54 | 46,82 | 44,21 | 46,47 | 8,93% | - |
| 10.09.2025 | 42,66 | 42,66 | 42,66 | 42,66 | -0,52% | - |
| 09.09.2025 | 42,81 | 43,10 | 42,52 | 42,89 | 0,02% | - |
| 08.09.2025 | 41,82 | 43,66 | 41,37 | 42,88 | 3,26% | 200,00 |
| 05.09.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 0,02% | - |
| 04.09.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -0,60% | - |
| 03.09.2025 | 41,76 | 41,76 | 41,76 | 41,76 | -1,04% | - |
| 02.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,28% | - |
| 01.09.2025 | 42,32 | 42,32 | 42,32 | 42,32 | -7,60% | - |
| 29.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 3,53% | - |
| 28.08.2025 | 44,24 | 44,24 | 44,24 | 44,24 | -2,38% | - |
| 27.08.2025 | 44,85 | 45,32 | 44,85 | 45,32 | 2,84% | 140,00 |
| 26.08.2025 | 42,26 | 44,07 | 42,26 | 44,07 | 0,55% | 740,00 |
| 25.08.2025 | 43,26 | 43,83 | 43,26 | 43,83 | 4,43% | 50,00 |
| 22.08.2025 | 41,54 | 41,97 | 41,54 | 41,97 | 2,29% | 40,00 |
| 21.08.2025 | 41,03 | 41,03 | 41,03 | 41,03 | 1,28% | - |
| 20.08.2025 | 40,90 | 40,90 | 40,51 | 40,51 | -4,12% | 205,00 |
| 19.08.2025 | 45,27 | 45,27 | 42,25 | 42,25 | -6,32% | 100,00 |
| 18.08.2025 | 45,10 | 45,10 | 45,10 | 45,10 | 1,51% | - |
| 15.08.2025 | 44,43 | 44,43 | 44,43 | 44,43 | -2,99% | - |
| 14.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,61% | - |
| 13.08.2025 | 47,53 | 47,53 | 46,55 | 46,55 | 4,40% | 20,00 |
| 12.08.2025 | 44,59 | 44,59 | 44,59 | 44,59 | 2,60% | - |
| 11.08.2025 | 43,44 | 43,52 | 43,44 | 43,46 | -6,19% | 1.000,00 |
| 08.08.2025 | 46,33 | 46,33 | 46,33 | 46,33 | 2,25% | - |
| 07.08.2025 | 46,83 | 46,83 | 45,31 | 45,31 | -4,02% | 150,00 |
| 06.08.2025 | 47,86 | 47,86 | 47,21 | 47,21 | -2,58% | 740,00 |
| 05.08.2025 | 47,93 | 48,46 | 47,93 | 48,46 | 4,53% | 100,00 |
| 04.08.2025 | 46,36 | 46,36 | 46,36 | 46,36 | -0,54% | - |
| 01.08.2025 | 48,72 | 48,72 | 44,67 | 46,61 | 10,56% | 442,00 |
| 31.07.2025 | 41,77 | 42,16 | 41,77 | 42,16 | 12,58% | 115,00 |
| 30.07.2025 | 37,45 | 37,45 | 37,45 | 37,45 | -0,58% | - |
| 29.07.2025 | 37,67 | 37,67 | 37,67 | 37,67 | 1,81% | - |
| 28.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 25.07.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,08% | - |
| 24.07.2025 | 36,37 | 36,37 | 36,37 | 36,37 | 4,03% | - |
| 23.07.2025 | 34,96 | 34,96 | 34,96 | 34,96 | -2,51% | - |
| 22.07.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -2,42% | - |
| 21.07.2025 | 36,75 | 36,75 | 36,75 | 36,75 | 3,58% | - |
| 18.07.2025 | 35,48 | 35,48 | 35,48 | 35,48 | 0,37% | - |
| 17.07.2025 | 35,22 | 35,35 | 35,22 | 35,35 | 1,38% | 68,00 |
| 16.07.2025 | 34,87 | 34,87 | 34,87 | 34,87 | 0,03% | - |
| 15.07.2025 | 34,86 | 34,86 | 34,86 | 34,86 | -1,30% | - |
| 14.07.2025 | 33,03 | 35,32 | 33,03 | 35,32 | 5,09% | 120,00 |
| 11.07.2025 | 33,61 | 33,61 | 33,61 | 33,61 | 0,42% | - |
| 10.07.2025 | 33,60 | 33,60 | 33,47 | 33,47 | 1,64% | 20,00 |
| 09.07.2025 | 32,93 | 32,93 | 32,93 | 32,93 | -3,94% | - |
| 08.07.2025 | 34,28 | 34,28 | 34,28 | 34,28 | 3,07% | - |
| 07.07.2025 | 33,96 | 33,96 | 33,26 | 33,26 | -0,24% | 20,00 |
| 04.07.2025 | 33,34 | 33,34 | 33,34 | 33,34 | -0,57% | - |
| 03.07.2025 | 33,11 | 33,53 | 33,11 | 33,53 | 1,33% | 200,00 |
| 02.07.2025 | 30,46 | 33,09 | 30,46 | 33,09 | 7,30% | 200,00 |
| 01.07.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -0,93% | - |
| 30.06.2025 | 30,91 | 31,13 | 30,91 | 31,13 | -0,32% | 380,00 |
| 27.06.2025 | 31,23 | 31,23 | 31,23 | 31,23 | 1,00% | - |
| 26.06.2025 | 29,06 | 30,92 | 29,06 | 30,92 | 7,85% | 385,00 |
| 25.06.2025 | 28,67 | 28,67 | 28,67 | 28,67 | 0,49% | - |
| 24.06.2025 | 28,26 | 28,53 | 28,26 | 28,53 | 8,98% | 245,00 |
| 23.06.2025 | 26,18 | 26,18 | 26,18 | 26,18 | -1,28% | - |
| 20.06.2025 | 26,52 | 26,52 | 26,52 | 26,52 | -0,19% | - |
| 19.06.2025 | 26,57 | 26,57 | 26,57 | 26,57 | 2,83% | - |
| 18.06.2025 | 25,84 | 25,84 | 25,84 | 25,84 | -0,35% | - |
| 17.06.2025 | 25,32 | 25,93 | 25,32 | 25,93 | 2,29% | 45,00 |
| 16.06.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 3,05% | - |
| 13.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -4,50% | - |
| 12.06.2025 | 25,76 | 25,76 | 25,76 | 25,76 | 2,26% | 20,00 |
| 11.06.2025 | 26,40 | 26,40 | 24,66 | 25,19 | -16,31% | 515,00 |
| 10.06.2025 | 28,80 | 30,10 | 28,80 | 30,10 | 10,30% | 190,00 |
| 09.06.2025 | 27,29 | 27,29 | 27,29 | 27,29 | -1,87% | - |
| 06.06.2025 | 27,81 | 27,81 | 27,81 | 27,81 | -1,03% | - |
| 05.06.2025 | 26,67 | 28,10 | 26,67 | 28,10 | 6,93% | 46,00 |
| 04.06.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 1,12% | - |
| 03.06.2025 | 24,92 | 25,99 | 24,92 | 25,99 | 6,43% | 100,00 |
| 02.06.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -0,37% | - |
| 30.05.2025 | 24,51 | 24,51 | 24,51 | 24,51 | -3,28% | - |