28,550€
-8,49%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 29,73 | 29,73 | 28,60 | 28,60 | -8,33% | 187,00 |
| 14.11.2024 | 34,36 | 35,84 | 31,20 | 31,20 | -9,43% | 340,00 |
| 13.11.2024 | 34,05 | 34,45 | 34,05 | 34,45 | 7,49% | 320,00 |
| 12.11.2024 | 35,47 | 35,47 | 32,05 | 32,05 | -7,10% | 2.085,00 |
| 11.11.2024 | 34,00 | 37,68 | 33,69 | 34,50 | 19,67% | 1.992,00 |
| 08.11.2024 | 26,07 | 28,83 | 26,07 | 28,83 | 7,78% | 450,00 |
| 07.11.2024 | 26,53 | 26,75 | 26,53 | 26,75 | -0,34% | 250,00 |
| 06.11.2024 | 26,94 | 26,94 | 26,84 | 26,84 | 4,03% | 200,00 |
| 05.11.2024 | 24,77 | 25,80 | 24,77 | 25,80 | 0,35% | 5,00 |
| 04.11.2024 | 25,59 | 26,06 | 25,59 | 25,71 | -2,80% | 749,00 |
| 01.11.2024 | 22,44 | 26,45 | 22,44 | 26,45 | 17,35% | 750,00 |
| 31.10.2024 | 22,07 | 22,54 | 22,07 | 22,54 | 2,78% | 680,00 |
| 30.10.2024 | 21,93 | 21,93 | 21,93 | 21,93 | -1,44% | - |
| 29.10.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 0,00% | - |
| 28.10.2024 | 21,08 | 22,61 | 21,08 | 22,25 | 7,07% | 1.400,00 |
| 25.10.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 1,66% | - |
| 24.10.2024 | 20,59 | 20,59 | 20,44 | 20,44 | -4,49% | 140,00 |
| 23.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,74% | - |
| 22.10.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 3,22% | - |
| 21.10.2024 | 23,08 | 23,08 | 21,10 | 21,10 | -10,82% | 270,00 |
| 18.10.2024 | 22,74 | 23,66 | 22,74 | 23,66 | 0,21% | 88,00 |
| 17.10.2024 | 24,67 | 24,90 | 23,61 | 23,61 | -2,20% | 240,00 |
| 16.10.2024 | 21,29 | 24,14 | 21,29 | 24,14 | 13,44% | 350,00 |
| 15.10.2024 | 21,69 | 21,69 | 21,26 | 21,28 | -2,16% | 139,00 |
| 14.10.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 4,22% | - |
| 11.10.2024 | 20,12 | 20,87 | 20,12 | 20,87 | -2,93% | 300,00 |
| 10.10.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 5,34% | - |
| 09.10.2024 | 20,41 | 20,41 | 20,41 | 20,41 | -1,88% | - |
| 08.10.2024 | 21,22 | 21,22 | 20,80 | 20,80 | -3,75% | 310,00 |
| 07.10.2024 | 21,83 | 22,16 | 21,61 | 21,61 | 3,60% | 1.130,00 |
| 04.10.2024 | 19,43 | 20,86 | 19,43 | 20,86 | 6,29% | 9,00 |
| 03.10.2024 | 19,63 | 19,63 | 19,63 | 19,63 | 2,69% | - |
| 02.10.2024 | 19,11 | 19,11 | 19,11 | 19,11 | -3,02% | - |
| 01.10.2024 | 21,01 | 21,01 | 19,71 | 19,71 | -3,26% | 300,00 |
| 30.09.2024 | 20,37 | 20,37 | 20,37 | 20,37 | 3,53% | - |
| 27.09.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -0,88% | - |
| 26.09.2024 | 21,05 | 21,05 | 19,85 | 19,85 | -9,77% | 500,00 |
| 25.09.2024 | 21,36 | 22,00 | 21,36 | 22,00 | -2,65% | 50,00 |
| 24.09.2024 | 21,89 | 22,60 | 21,89 | 22,60 | 1,30% | 100,00 |
| 23.09.2024 | 18,96 | 22,31 | 18,96 | 22,31 | 14,18% | 1.300,00 |
| 20.09.2024 | 19,43 | 19,54 | 19,43 | 19,54 | 0,77% | 500,00 |
| 19.09.2024 | 18,75 | 19,39 | 18,75 | 19,39 | 1,76% | 1.250,00 |
| 18.09.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -1,50% | - |
| 17.09.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -3,76% | - |
| 16.09.2024 | 19,51 | 20,10 | 19,51 | 20,10 | 2,55% | 25,00 |
| 13.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,11% | - |
| 12.09.2024 | 19,83 | 19,83 | 19,82 | 19,82 | -2,41% | 150,00 |
| 11.09.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -0,49% | - |
| 10.09.2024 | 17,88 | 20,51 | 17,88 | 20,41 | 22,66% | 1.010,00 |
| 09.09.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -0,30% | - |
| 06.09.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -0,42% | - |
| 05.09.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -0,18% | - |
| 04.09.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -6,64% | - |
| 03.09.2024 | 17,99 | 17,99 | 17,99 | 17,99 | -0,44% | - |
| 02.09.2024 | 18,12 | 18,12 | 18,07 | 18,07 | 1,46% | - |
| 30.08.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 2,39% | - |
| 29.08.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -3,95% | - |
| 28.08.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -3,08% | - |
| 27.08.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -1,14% | - |
| 26.08.2024 | 18,79 | 19,07 | 18,61 | 18,90 | 5,41% | 715,00 |
| 23.08.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -2,50% | - |
| 22.08.2024 | 18,39 | 18,39 | 18,39 | 18,39 | 0,74% | - |
| 21.08.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -9,25% | - |
| 20.08.2024 | 20,11 | 20,11 | 20,11 | 20,11 | 7,54% | - |
| 19.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -4,32% | - |
| 16.08.2024 | 19,26 | 19,55 | 19,26 | 19,55 | 5,17% | 100,00 |
| 15.08.2024 | 18,59 | 18,59 | 18,59 | 18,59 | -2,18% | - |
| 14.08.2024 | 18,95 | 19,00 | 18,95 | 19,00 | 5,44% | 560,00 |
| 13.08.2024 | 17,95 | 18,02 | 17,95 | 18,02 | -0,25% | 70,00 |
| 12.08.2024 | 18,19 | 18,19 | 18,06 | 18,07 | -2,17% | 800,00 |
| 09.08.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -0,70% | - |
| 08.08.2024 | 16,96 | 18,60 | 16,96 | 18,60 | 7,77% | 47,00 |
| 07.08.2024 | 16,41 | 17,26 | 16,41 | 17,26 | -8,92% | 300,00 |
| 06.08.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 11,61% | - |
| 05.08.2024 | 17,40 | 17,40 | 16,98 | 16,98 | -12,99% | 300,00 |
| 02.08.2024 | 20,20 | 20,20 | 19,51 | 19,51 | -7,05% | 170,00 |
| 01.08.2024 | 22,33 | 22,33 | 20,99 | 20,99 | -6,21% | 720,00 |
| 31.07.2024 | 21,64 | 22,38 | 21,64 | 22,38 | 5,47% | 351,00 |
| 30.07.2024 | 22,51 | 22,55 | 21,22 | 21,22 | -7,74% | 520,00 |
| 29.07.2024 | 24,20 | 24,51 | 23,00 | 23,00 | -1,29% | 2.865,00 |
| 26.07.2024 | 22,76 | 23,32 | 22,76 | 23,30 | -5,48% | 287,00 |
| 25.07.2024 | 24,17 | 24,65 | 24,17 | 24,65 | -5,81% | 400,00 |
| 24.07.2024 | 25,78 | 26,17 | 25,78 | 26,17 | -4,35% | 223,00 |
| 23.07.2024 | 25,97 | 27,36 | 25,97 | 27,36 | 14,14% | 350,00 |
| 22.07.2024 | 23,97 | 23,97 | 23,97 | 23,97 | -4,27% | - |
| 19.07.2024 | 24,01 | 25,04 | 24,01 | 25,04 | 0,68% | 350,00 |
| 18.07.2024 | 26,26 | 27,32 | 24,87 | 24,87 | -14,68% | 1.054,00 |
| 17.07.2024 | 28,76 | 29,15 | 28,50 | 29,15 | -0,72% | 2.118,00 |
| 16.07.2024 | 29,20 | 29,73 | 29,20 | 29,36 | 5,23% | 1.781,00 |
| 15.07.2024 | 27,70 | 28,49 | 27,70 | 27,90 | 3,49% | 1.010,00 |
| 12.07.2024 | 26,56 | 27,04 | 26,56 | 26,96 | 5,97% | 381,00 |
| 11.07.2024 | 25,09 | 25,44 | 25,09 | 25,44 | 3,00% | 6,00 |
| 10.07.2024 | 25,20 | 25,92 | 24,70 | 24,70 | -5,29% | 825,00 |
| 09.07.2024 | 26,08 | 26,70 | 26,08 | 26,08 | -0,34% | 1.062,00 |
| 08.07.2024 | 23,72 | 26,17 | 23,72 | 26,17 | 6,82% | 5.830,00 |
| 05.07.2024 | 23,62 | 25,00 | 23,62 | 24,50 | 3,55% | 428,00 |
| 04.07.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -0,59% | - |
| 03.07.2024 | 22,28 | 23,80 | 22,28 | 23,80 | 12,69% | 200,00 |
| 02.07.2024 | 21,12 | 21,12 | 21,12 | 21,12 | -2,45% | - |
| 01.07.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -4,25% | - |