24,510€
-10,73%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,51 | 27,97 | 24,30 | 24,53 | -10,67% | - |
| 20.02.2025 | 30,22 | 30,22 | 26,56 | 27,46 | -8,91% | 30,00 |
| 19.02.2025 | 31,12 | 31,77 | 29,93 | 30,14 | -2,85% | 32,00 |
| 18.02.2025 | 29,79 | 31,42 | 29,68 | 31,03 | 4,16% | 160,00 |
| 17.02.2025 | 29,60 | 29,86 | 29,60 | 29,79 | 0,44% | 20,00 |
| 14.02.2025 | 30,40 | 30,77 | 28,37 | 29,66 | -2,10% | 49,00 |
| 13.02.2025 | 29,24 | 30,69 | 29,00 | 30,29 | 3,77% | 6,00 |
| 12.02.2025 | 30,44 | 30,75 | 29,10 | 29,19 | -4,56% | 165,00 |
| 11.02.2025 | 31,66 | 32,18 | 30,27 | 30,59 | -3,21% | 135,00 |
| 10.02.2025 | 31,71 | 33,37 | 31,28 | 31,60 | -0,54% | 60,00 |
| 07.02.2025 | 30,62 | 33,74 | 29,48 | 31,77 | -3,57% | 229,00 |
| 06.02.2025 | 27,07 | 34,10 | 26,11 | 32,95 | 34,06% | 867,00 |
| 05.02.2025 | 24,41 | 25,06 | 24,01 | 24,58 | 0,61% | - |
| 04.02.2025 | 25,76 | 25,94 | 24,14 | 24,43 | -4,74% | - |
| 03.02.2025 | 28,36 | 28,36 | 24,23 | 25,64 | 1,38% | - |
| 31.01.2025 | 26,36 | 27,27 | 25,12 | 25,29 | -3,77% | - |
| 30.01.2025 | 25,22 | 26,60 | 25,01 | 26,28 | 4,87% | 100,00 |
| 29.01.2025 | 25,11 | 25,54 | 24,49 | 25,06 | -0,30% | - |
| 28.01.2025 | 24,81 | 25,40 | 24,00 | 25,14 | 1,62% | 10,00 |
| 27.01.2025 | 27,90 | 27,90 | 23,72 | 24,74 | -10,80% | 150,00 |
| 24.01.2025 | 28,54 | 28,69 | 27,45 | 27,73 | -2,45% | - |
| 23.01.2025 | 27,73 | 28,60 | 26,97 | 28,43 | 2,43% | - |
| 22.01.2025 | 27,56 | 28,68 | 27,03 | 27,75 | 0,67% | - |
| 21.01.2025 | 26,90 | 28,15 | 25,56 | 27,57 | 2,47% | - |
| 20.01.2025 | 27,25 | 27,25 | 26,87 | 26,90 | -0,81% | 100,00 |
| 17.01.2025 | 26,99 | 27,92 | 26,99 | 27,12 | 0,39% | 145,00 |
| 16.01.2025 | 27,26 | 27,78 | 26,87 | 27,02 | -0,94% | - |
| 15.01.2025 | 25,60 | 27,54 | 25,57 | 27,27 | 6,46% | - |
| 14.01.2025 | 25,46 | 26,40 | 24,91 | 25,62 | 0,29% | - |
| 13.01.2025 | 26,08 | 26,32 | 24,51 | 25,54 | -3,51% | - |
| 10.01.2025 | 26,27 | 26,98 | 25,23 | 26,47 | 0,76% | - |
| 09.01.2025 | 26,32 | 26,32 | 26,19 | 26,27 | -0,34% | - |
| 08.01.2025 | 27,60 | 27,82 | 25,71 | 26,36 | -4,63% | - |
| 07.01.2025 | 28,35 | 28,76 | 26,56 | 27,64 | -1,02% | - |
| 06.01.2025 | 27,98 | 29,11 | 27,77 | 27,93 | 0,43% | 45,00 |
| 03.01.2025 | 24,89 | 27,98 | 24,89 | 27,81 | 11,55% | - |
| 02.01.2025 | 23,95 | 25,90 | 23,71 | 24,93 | 5,35% | - |
| 30.12.2024 | 24,02 | 24,03 | 23,59 | 23,66 | 1,28% | - |
| 27.12.2024 | 24,16 | 25,40 | 23,26 | 23,36 | -3,33% | - |
| 23.12.2024 | 24,13 | 24,79 | 24,06 | 24,17 | 0,15% | - |
| 20.12.2024 | 23,30 | 24,55 | 22,37 | 24,13 | 3,65% | 350,00 |
| 19.12.2024 | 24,01 | 24,76 | 23,06 | 23,28 | -3,02% | - |
| 18.12.2024 | 24,75 | 26,44 | 23,55 | 24,01 | -3,03% | 106,00 |
| 17.12.2024 | 24,52 | 24,84 | 23,44 | 24,76 | 1,02% | - |
| 16.12.2024 | 24,87 | 25,42 | 24,27 | 24,51 | -0,61% | 768,00 |
| 13.12.2024 | 25,86 | 25,89 | 24,32 | 24,66 | -2,70% | 250,00 |
| 12.12.2024 | 27,58 | 27,63 | 24,75 | 25,34 | -8,14% | 270,00 |
| 11.12.2024 | 25,90 | 27,96 | 25,53 | 27,59 | 6,49% | - |
| 10.12.2024 | 27,16 | 27,91 | 25,51 | 25,91 | -4,62% | 500,00 |
| 09.12.2024 | 30,13 | 30,88 | 26,96 | 27,16 | -10,85% | 1.072,00 |
| 06.12.2024 | 32,87 | 33,84 | 28,53 | 30,47 | -7,30% | - |
| 05.12.2024 | 33,69 | 35,80 | 32,76 | 32,87 | -2,43% | 1.000,00 |
| 04.12.2024 | 31,31 | 33,73 | 31,23 | 33,69 | 7,57% | 125,00 |
| 03.12.2024 | 32,85 | 33,63 | 30,60 | 31,32 | -4,88% | - |
| 02.12.2024 | 32,38 | 34,62 | 32,24 | 32,92 | 2,24% | 112,00 |
| 29.11.2024 | 30,36 | 32,86 | 30,30 | 32,20 | 6,06% | - |
| 28.11.2024 | 30,63 | 30,87 | 30,04 | 30,36 | -1,17% | 30,00 |
| 27.11.2024 | 32,12 | 33,83 | 30,03 | 30,72 | -4,37% | - |
| 26.11.2024 | 33,24 | 33,24 | 31,48 | 32,13 | -3,34% | 60,00 |
| 25.11.2024 | 32,85 | 35,38 | 32,24 | 33,24 | 0,91% | 329,00 |
| 22.11.2024 | 32,45 | 33,54 | 30,68 | 32,94 | 1,51% | 170,00 |
| 21.11.2024 | 29,62 | 33,44 | 29,32 | 32,45 | 9,54% | 50,00 |
| 20.11.2024 | 29,56 | 31,13 | 28,95 | 29,62 | 0,19% | 273,00 |
| 19.11.2024 | 28,86 | 30,27 | 28,04 | 29,57 | 2,48% | 157,00 |
| 18.11.2024 | 28,70 | 30,63 | 28,38 | 28,85 | 0,51% | 25,00 |
| 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 |