24,565€
-10,54%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 26,99 | 27,11 | 26,77 | 26,77 | -2,58% | 330,00 |
| 09.12.2024 | 29,34 | 29,91 | 27,48 | 27,48 | -14,04% | 1.416,00 |
| 06.12.2024 | 32,81 | 32,81 | 31,97 | 31,97 | -6,71% | 180,00 |
| 05.12.2024 | 33,22 | 34,27 | 33,22 | 34,27 | 7,29% | 20,00 |
| 04.12.2024 | 31,37 | 31,94 | 31,37 | 31,94 | -2,74% | 40,00 |
| 03.12.2024 | 32,94 | 32,94 | 32,84 | 32,84 | -3,95% | 120,00 |
| 02.12.2024 | 33,21 | 34,64 | 33,10 | 34,19 | 5,14% | 695,00 |
| 29.11.2024 | 30,60 | 32,52 | 30,60 | 32,52 | 6,34% | 370,00 |
| 28.11.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -0,75% | 20,00 |
| 27.11.2024 | 31,86 | 32,62 | 30,81 | 30,81 | -4,44% | 149,00 |
| 26.11.2024 | 32,83 | 32,83 | 32,24 | 32,24 | -1,41% | 1.470,00 |
| 25.11.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,73% | - |
| 22.11.2024 | 32,11 | 32,94 | 32,11 | 32,94 | -0,51% | 500,00 |
| 21.11.2024 | 29,23 | 33,11 | 29,23 | 33,11 | 11,56% | 130,00 |
| 20.11.2024 | 29,67 | 29,68 | 29,67 | 29,68 | 0,00% | 17,00 |
| 19.11.2024 | 28,75 | 29,68 | 28,75 | 29,68 | 2,66% | 480,00 |
| 18.11.2024 | 28,71 | 30,56 | 28,71 | 28,91 | 1,08% | 1.225,00 |
| 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% | - |