19,190€
3,79%
Echtzeit-Aktienkurs American Superconductor Corp
Bid:
Ask:
Aktienkurse zur American Superconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 2,57% | - |
| 08.05.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,76% | - |
| 07.05.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 2,63% | - |
| 06.05.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -2,40% | - |
| 05.05.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 2,40% | - |
| 02.05.2025 | 17,89 | 17,89 | 17,89 | 17,89 | 2,29% | - |
| 30.04.2025 | 17,49 | 17,49 | 17,49 | 17,49 | -0,23% | - |
| 29.04.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -1,63% | - |
| 28.04.2025 | 17,63 | 17,82 | 17,63 | 17,82 | -0,92% | 5,00 |
| 25.04.2025 | 17,78 | 17,99 | 17,78 | 17,99 | 11,26% | 400,00 |
| 24.04.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -2,68% | - |
| 23.04.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 7,16% | - |
| 22.04.2025 | 15,17 | 15,50 | 15,17 | 15,50 | -3,61% | 185,00 |
| 17.04.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 2,98% | - |
| 16.04.2025 | 15,46 | 15,62 | 15,46 | 15,62 | -1,26% | 500,00 |
| 15.04.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -1,28% | - |
| 14.04.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 1,81% | - |
| 11.04.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -7,50% | - |
| 10.04.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 21,28% | - |
| 09.04.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -11,51% | - |
| 08.04.2025 | 15,23 | 15,85 | 15,23 | 15,85 | 3,46% | 315,00 |
| 07.04.2025 | 13,50 | 15,32 | 13,20 | 15,32 | 7,96% | 670,00 |
| 04.04.2025 | 14,90 | 14,90 | 14,19 | 14,19 | -10,98% | 300,00 |
| 03.04.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -5,40% | - |
| 02.04.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 1,97% | - |
| 01.04.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -2,59% | - |
| 31.03.2025 | 16,97 | 16,97 | 16,97 | 16,97 | -3,66% | - |
| 28.03.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -2,30% | - |
| 27.03.2025 | 18,64 | 18,64 | 18,03 | 18,03 | -10,63% | 181,00 |
| 26.03.2025 | 20,17 | 20,17 | 20,17 | 20,17 | 2,46% | 350,00 |
| 25.03.2025 | 19,69 | 19,69 | 19,69 | 19,69 | 3,52% | - |
| 24.03.2025 | 18,30 | 19,02 | 18,30 | 19,02 | 5,79% | 625,00 |
| 21.03.2025 | 18,25 | 18,25 | 17,98 | 17,98 | -1,59% | 149,00 |
| 20.03.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 5,43% | - |
| 19.03.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -6,40% | - |
| 18.03.2025 | 17,86 | 18,51 | 17,86 | 18,51 | 3,23% | 200,00 |
| 17.03.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -0,17% | 400,00 |
| 14.03.2025 | 17,17 | 18,00 | 17,08 | 17,96 | 7,38% | 146,00 |
| 13.03.2025 | 17,23 | 17,23 | 16,73 | 16,73 | -6,22% | 120,00 |
| 12.03.2025 | 16,88 | 17,84 | 16,88 | 17,84 | 11,43% | 188,00 |
| 11.03.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -8,54% | - |
| 10.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,26% | - |
| 07.03.2025 | 17,68 | 17,99 | 17,46 | 17,46 | -6,05% | 74,00 |
| 06.03.2025 | 18,38 | 18,58 | 18,00 | 18,58 | 1,61% | 279,00 |
| 05.03.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 2,47% | - |
| 04.03.2025 | 18,99 | 18,99 | 17,82 | 17,85 | -17,46% | 804,00 |
| 03.03.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 2,17% | - |
| 28.02.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -5,96% | - |
| 27.02.2025 | 22,81 | 22,81 | 22,50 | 22,50 | 5,49% | 100,00 |
| 26.02.2025 | 21,33 | 21,33 | 21,33 | 21,33 | 4,35% | - |
| 25.02.2025 | 22,68 | 22,71 | 20,44 | 20,44 | -17,94% | 250,00 |
| 24.02.2025 | 24,68 | 24,91 | 24,68 | 24,91 | 1,26% | 1.297,00 |
| 21.02.2025 | 27,29 | 27,29 | 24,55 | 24,60 | -10,42% | 316,00 |
| 20.02.2025 | 29,75 | 29,75 | 27,46 | 27,46 | -10,73% | 101,00 |
| 19.02.2025 | 30,83 | 31,21 | 30,71 | 30,76 | -1,00% | 303,00 |
| 18.02.2025 | 29,80 | 31,07 | 29,80 | 31,07 | 4,75% | 10,00 |
| 17.02.2025 | 29,66 | 29,66 | 29,66 | 29,66 | -2,66% | - |
| 14.02.2025 | 30,14 | 30,47 | 30,14 | 30,47 | 3,50% | 50,00 |
| 13.02.2025 | 29,10 | 29,93 | 29,10 | 29,44 | -3,06% | 600,00 |
| 12.02.2025 | 30,37 | 30,37 | 30,37 | 30,37 | -4,07% | - |
| 11.02.2025 | 31,23 | 31,66 | 31,23 | 31,66 | 0,60% | 160,00 |
| 10.02.2025 | 31,85 | 32,48 | 31,47 | 31,47 | -3,17% | 985,00 |
| 07.02.2025 | 31,98 | 32,50 | 31,48 | 32,50 | 19,40% | 1.040,00 |
| 06.02.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 12,39% | - |
| 05.02.2025 | 23,93 | 24,22 | 23,93 | 24,22 | -4,65% | 500,00 |
| 04.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,17% | - |
| 03.02.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -5,80% | 100,00 |
| 31.01.2025 | 26,39 | 26,39 | 26,39 | 26,39 | 3,61% | - |
| 30.01.2025 | 25,05 | 25,47 | 25,05 | 25,47 | 1,60% | 230,00 |
| 29.01.2025 | 25,07 | 25,07 | 25,07 | 25,07 | 1,05% | - |
| 28.01.2025 | 24,81 | 24,81 | 24,81 | 24,81 | 2,48% | - |
| 27.01.2025 | 26,70 | 26,70 | 24,19 | 24,21 | -14,00% | 1.250,00 |
| 24.01.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 2,66% | - |
| 23.01.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,07% | - |
| 22.01.2025 | 27,66 | 27,66 | 27,30 | 27,40 | 3,01% | 210,00 |
| 21.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,49% | - |
| 20.01.2025 | 26,73 | 26,73 | 26,73 | 26,73 | -0,60% | - |
| 17.01.2025 | 26,89 | 26,89 | 26,89 | 26,89 | -2,57% | - |
| 16.01.2025 | 27,17 | 27,60 | 27,17 | 27,60 | 8,07% | 20,00 |
| 15.01.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 0,35% | - |
| 14.01.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -2,23% | - |
| 13.01.2025 | 26,03 | 26,03 | 26,03 | 26,03 | 1,92% | - |
| 10.01.2025 | 25,99 | 26,14 | 25,54 | 25,54 | -3,44% | 201,00 |
| 09.01.2025 | 26,07 | 26,45 | 26,07 | 26,45 | -3,54% | 11,00 |
| 08.01.2025 | 27,44 | 27,44 | 27,42 | 27,42 | -2,49% | 500,00 |
| 07.01.2025 | 28,12 | 28,12 | 28,12 | 28,12 | -2,12% | 180,00 |
| 06.01.2025 | 27,83 | 28,73 | 27,83 | 28,73 | 5,16% | 250,00 |
| 03.01.2025 | 24,82 | 27,32 | 24,82 | 27,32 | 14,55% | 170,00 |
| 02.01.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,38% | - |
| 30.12.2024 | 23,79 | 23,79 | 23,76 | 23,76 | 0,38% | 85,00 |
| 27.12.2024 | 25,12 | 25,25 | 23,67 | 23,67 | -3,15% | 262,00 |
| 23.12.2024 | 24,24 | 24,44 | 24,24 | 24,44 | 6,86% | 673,00 |
| 20.12.2024 | 22,87 | 22,87 | 22,87 | 22,87 | -5,18% | 35,00 |
| 19.12.2024 | 23,95 | 24,46 | 23,95 | 24,12 | -1,59% | 90,00 |
| 18.12.2024 | 24,51 | 24,51 | 24,51 | 24,51 | 1,03% | - |
| 17.12.2024 | 24,30 | 24,30 | 24,26 | 24,26 | -0,66% | 300,00 |
| 16.12.2024 | 24,44 | 24,49 | 24,42 | 24,42 | -4,01% | 464,00 |
| 13.12.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -6,81% | - |
| 12.12.2024 | 27,38 | 27,38 | 27,30 | 27,30 | 6,60% | 1.330,00 |
| 11.12.2024 | 25,61 | 25,61 | 25,61 | 25,61 | -4,33% | - |