28,700€
-5,16%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 30,26 | 30,26 | 27,91 | 28,71 | -5,14% | 175,00 |
| 14.11.2024 | 34,69 | 35,69 | 28,44 | 30,26 | -13,06% | 277,00 |
| 13.11.2024 | 33,94 | 35,83 | 33,34 | 34,81 | 2,52% | 100,00 |
| 12.11.2024 | 34,49 | 35,63 | 31,34 | 33,95 | -1,57% | 160,00 |
| 11.11.2024 | 31,79 | 38,11 | 31,79 | 34,49 | 8,51% | 1.783,00 |
| 08.11.2024 | 26,17 | 32,73 | 25,79 | 31,79 | 21,46% | 566,00 |
| 07.11.2024 | 26,68 | 27,89 | 25,99 | 26,17 | -1,78% | 155,00 |
| 06.11.2024 | 26,94 | 27,82 | 25,76 | 26,65 | 1,41% | 261,00 |
| 05.11.2024 | 24,61 | 26,49 | 24,61 | 26,28 | 6,79% | 110,00 |
| 04.11.2024 | 26,07 | 26,62 | 24,51 | 24,61 | -5,60% | 50,00 |
| 01.11.2024 | 22,62 | 27,27 | 22,60 | 26,07 | 15,20% | 605,00 |
| 31.10.2024 | 23,04 | 24,40 | 20,95 | 22,63 | -2,23% | - |
| 30.10.2024 | 22,01 | 23,63 | 21,23 | 23,14 | 5,09% | 48,00 |
| 29.10.2024 | 22,58 | 22,64 | 21,84 | 22,02 | -2,48% | 10,00 |
| 28.10.2024 | 21,29 | 22,80 | 20,80 | 22,58 | 6,06% | 410,00 |
| 25.10.2024 | 20,83 | 21,94 | 20,83 | 21,29 | 2,21% | 618,00 |
| 24.10.2024 | 20,61 | 21,27 | 20,46 | 20,83 | 1,09% | 40,00 |
| 23.10.2024 | 21,72 | 21,73 | 20,39 | 20,61 | -5,11% | - |
| 22.10.2024 | 22,03 | 22,03 | 21,37 | 21,72 | -1,43% | - |
| 21.10.2024 | 23,00 | 23,42 | 20,68 | 22,03 | -3,84% | 900,00 |
| 18.10.2024 | 22,88 | 23,61 | 22,13 | 22,91 | 0,13% | 123,00 |
| 17.10.2024 | 24,30 | 25,14 | 22,76 | 22,88 | -5,36% | 340,00 |
| 16.10.2024 | 21,32 | 24,52 | 21,27 | 24,18 | 13,39% | 950,00 |
| 15.10.2024 | 21,76 | 22,00 | 20,82 | 21,32 | -2,02% | - |
| 14.10.2024 | 21,87 | 22,41 | 21,06 | 21,76 | 0,02% | 349,00 |
| 11.10.2024 | 20,27 | 22,30 | 19,87 | 21,76 | 7,30% | 100,00 |
| 10.10.2024 | 21,68 | 21,91 | 19,39 | 20,28 | -6,16% | - |
| 09.10.2024 | 20,58 | 22,09 | 20,34 | 21,61 | 4,83% | - |
| 08.10.2024 | 21,45 | 22,36 | 20,56 | 20,61 | -3,92% | 23,00 |
| 07.10.2024 | 21,75 | 22,55 | 21,01 | 21,45 | -1,31% | 739,00 |
| 04.10.2024 | 19,50 | 22,14 | 19,46 | 21,74 | 11,69% | 30,00 |
| 03.10.2024 | 19,81 | 20,13 | 18,98 | 19,46 | -1,84% | - |
| 02.10.2024 | 19,27 | 19,87 | 18,62 | 19,83 | 2,88% | 441,00 |
| 01.10.2024 | 21,19 | 21,66 | 19,13 | 19,27 | -8,97% | 140,00 |
| 30.09.2024 | 20,57 | 21,80 | 20,13 | 21,17 | 2,54% | 50,00 |
| 27.09.2024 | 19,74 | 20,92 | 19,53 | 20,65 | 4,37% | - |
| 26.09.2024 | 21,07 | 21,96 | 19,12 | 19,78 | -6,12% | 283,00 |
| 25.09.2024 | 21,49 | 22,13 | 20,88 | 21,07 | -2,02% | - |
| 24.09.2024 | 22,23 | 22,46 | 20,72 | 21,51 | -3,30% | 589,00 |
| 23.09.2024 | 19,72 | 22,69 | 19,30 | 22,24 | 12,69% | 690,00 |
| 20.09.2024 | 19,62 | 19,95 | 19,29 | 19,74 | 0,69% | - |
| 19.09.2024 | 18,64 | 19,99 | 18,63 | 19,60 | 5,09% | 50,00 |
| 18.09.2024 | 19,23 | 19,73 | 18,61 | 18,65 | -3,04% | 139,00 |
| 17.09.2024 | 19,48 | 19,99 | 19,06 | 19,24 | -0,90% | 91,00 |
| 16.09.2024 | 19,40 | 20,16 | 18,31 | 19,41 | -0,53% | 1.000,00 |
| 13.09.2024 | 19,56 | 20,50 | 19,20 | 19,51 | -0,19% | - |
| 12.09.2024 | 19,92 | 20,70 | 19,46 | 19,55 | -1,66% | 580,00 |
| 11.09.2024 | 20,47 | 21,36 | 19,58 | 19,88 | -2,91% | 196,00 |
| 10.09.2024 | 18,07 | 20,64 | 17,99 | 20,48 | 13,31% | - |
| 09.09.2024 | 16,61 | 18,35 | 16,61 | 18,07 | 8,56% | - |
| 06.09.2024 | 16,90 | 17,11 | 16,20 | 16,65 | -1,25% | 470,00 |
| 05.09.2024 | 16,90 | 17,24 | 16,66 | 16,86 | -0,27% | - |
| 04.09.2024 | 17,06 | 17,48 | 16,59 | 16,90 | -0,91% | 50,00 |
| 03.09.2024 | 18,28 | 18,28 | 16,90 | 17,06 | -6,68% | - |
| 02.09.2024 | 18,39 | 18,39 | 18,09 | 18,28 | -0,63% | - |
| 30.08.2024 | 17,87 | 18,41 | 17,78 | 18,39 | 3,03% | - |
| 29.08.2024 | 17,40 | 18,11 | 17,38 | 17,85 | 2,38% | 10,00 |
| 28.08.2024 | 18,24 | 18,50 | 17,36 | 17,44 | -4,39% | 76,00 |
| 27.08.2024 | 18,82 | 18,86 | 18,23 | 18,24 | -3,11% | 27,00 |
| 26.08.2024 | 19,15 | 19,41 | 18,43 | 18,82 | -1,72% | 383,00 |
| 23.08.2024 | 17,98 | 19,26 | 17,98 | 19,15 | 6,63% | - |
| 22.08.2024 | 18,52 | 18,71 | 17,93 | 17,96 | -3,04% | 8,00 |
| 21.08.2024 | 18,34 | 18,64 | 17,94 | 18,52 | 0,97% | - |
| 20.08.2024 | 20,12 | 20,56 | 18,14 | 18,35 | -9,25% | 5,00 |
| 19.08.2024 | 19,43 | 20,22 | 18,62 | 20,22 | 4,05% | 605,00 |
| 16.08.2024 | 19,34 | 19,58 | 18,95 | 19,43 | 1,26% | 50,00 |
| 15.08.2024 | 18,67 | 19,75 | 18,22 | 19,19 | 2,76% | - |
| 14.08.2024 | 18,94 | 19,97 | 18,42 | 18,67 | -1,23% | 260,00 |
| 13.08.2024 | 18,04 | 19,11 | 18,03 | 18,90 | 5,07% | 645,00 |
| 12.08.2024 | 18,13 | 19,04 | 17,92 | 17,99 | -0,80% | 1.000,00 |
| 09.08.2024 | 18,54 | 19,10 | 17,66 | 18,14 | -2,16% | 40,00 |
| 08.08.2024 | 17,08 | 18,79 | 16,83 | 18,54 | 8,27% | 75,00 |
| 07.08.2024 | 16,96 | 19,26 | 16,36 | 17,12 | 0,94% | 460,00 |
| 06.08.2024 | 18,63 | 20,50 | 16,72 | 16,96 | -8,35% | 284,00 |
| 05.08.2024 | 19,63 | 19,63 | 15,62 | 18,51 | -5,39% | 276,00 |
| 02.08.2024 | 20,73 | 21,00 | 18,91 | 19,56 | -5,64% | 100,00 |
| 01.08.2024 | 22,53 | 23,47 | 20,68 | 20,73 | -7,76% | 100,00 |
| 31.07.2024 | 21,35 | 23,30 | 21,35 | 22,48 | 5,02% | 343,00 |
| 30.07.2024 | 22,64 | 23,16 | 21,19 | 21,40 | -5,20% | 508,00 |
| 29.07.2024 | 23,23 | 25,30 | 22,27 | 22,58 | -2,82% | 1.508,00 |
| 26.07.2024 | 23,09 | 23,97 | 22,92 | 23,23 | 0,37% | 50,00 |
| 25.07.2024 | 24,33 | 25,05 | 22,89 | 23,15 | -4,54% | 140,00 |
| 24.07.2024 | 26,54 | 26,55 | 24,23 | 24,25 | -8,63% | - |
| 23.07.2024 | 26,37 | 28,40 | 26,11 | 26,54 | 0,63% | - |
| 22.07.2024 | 24,12 | 26,60 | 24,06 | 26,37 | 9,40% | 116,00 |
| 19.07.2024 | 24,39 | 24,96 | 23,87 | 24,11 | 0,08% | - |
| 18.07.2024 | 26,51 | 27,76 | 23,94 | 24,09 | -9,28% | 390,00 |
| 17.07.2024 | 29,83 | 29,86 | 25,81 | 26,55 | -10,98% | - |
| 16.07.2024 | 28,76 | 30,04 | 28,76 | 29,83 | 3,78% | 482,00 |
| 15.07.2024 | 27,27 | 29,55 | 26,71 | 28,74 | 5,39% | 355,00 |
| 12.07.2024 | 26,75 | 27,60 | 26,35 | 27,27 | 2,15% | 94,00 |
| 11.07.2024 | 25,39 | 27,09 | 25,25 | 26,70 | 5,00% | 405,00 |
| 10.07.2024 | 25,23 | 26,10 | 24,20 | 25,43 | 0,47% | 80,00 |
| 09.07.2024 | 26,19 | 27,30 | 25,18 | 25,31 | -3,40% | 659,00 |
| 08.07.2024 | 23,69 | 26,59 | 23,69 | 26,20 | 10,85% | 170,00 |
| 05.07.2024 | 23,94 | 25,70 | 23,38 | 23,63 | -1,27% | 195,00 |
| 04.07.2024 | 24,06 | 24,38 | 23,93 | 23,94 | -0,27% | - |
| 03.07.2024 | 22,41 | 24,33 | 22,30 | 24,00 | 7,07% | - |
| 02.07.2024 | 21,39 | 22,57 | 21,05 | 22,42 | 4,62% | - |
| 01.07.2024 | 21,67 | 22,16 | 20,63 | 21,43 | -0,97% | 100,00 |