28,010€
-0,87%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 28,36 | 28,70 | 27,50 | 27,90 | -1,26% | 1,00 |
| 04.12.2025 | 27,45 | 28,74 | 27,25 | 28,26 | 3,25% | 562,00 |
| 03.12.2025 | 26,48 | 27,55 | 25,64 | 27,37 | 1,46% | 1.967,00 |
| 02.12.2025 | 26,00 | 27,21 | 25,91 | 26,97 | 4,53% | - |
| 01.12.2025 | 26,80 | 26,80 | 25,48 | 25,80 | -3,13% | - |
| 28.11.2025 | 26,88 | 27,07 | 26,40 | 26,64 | -0,63% | - |
| 27.11.2025 | 26,26 | 26,94 | 26,26 | 26,81 | 2,09% | - |
| 26.11.2025 | 26,63 | 27,29 | 26,18 | 26,26 | -0,72% | - |
| 25.11.2025 | 27,13 | 27,29 | 25,58 | 26,45 | -2,56% | - |
| 24.11.2025 | 26,80 | 27,64 | 26,37 | 27,14 | 2,67% | - |
| 21.11.2025 | 25,82 | 26,55 | 25,03 | 26,44 | 1,21% | - |
| 20.11.2025 | 27,03 | 28,93 | 26,09 | 26,12 | -4,06% | - |
| 19.11.2025 | 27,03 | 28,10 | 26,78 | 27,23 | 0,89% | - |
| 18.11.2025 | 27,51 | 27,89 | 26,57 | 26,99 | -2,19% | - |
| 17.11.2025 | 29,17 | 29,75 | 27,38 | 27,59 | -5,25% | - |
| 14.11.2025 | 28,93 | 29,96 | 26,23 | 29,12 | 1,32% | 15,00 |
| 13.11.2025 | 30,10 | 30,51 | 28,31 | 28,74 | -6,31% | 5.125,00 |
| 12.11.2025 | 30,46 | 31,41 | 29,79 | 30,68 | 0,79% | - |
| 11.11.2025 | 31,94 | 32,14 | 29,58 | 30,44 | -4,41% | 1.297,00 |
| 10.11.2025 | 33,59 | 35,52 | 31,78 | 31,84 | -3,78% | 8.832,00 |
| 07.11.2025 | 31,67 | 33,48 | 29,27 | 33,09 | 5,23% | 6.048,00 |
| 06.11.2025 | 42,47 | 43,96 | 31,45 | 31,45 | -39,93% | 7.332,00 |
| 05.11.2025 | 49,03 | 52,81 | 48,32 | 52,35 | 6,81% | - |
| 04.11.2025 | 52,71 | 52,71 | 48,38 | 49,01 | -6,47% | 1.510,00 |
| 03.11.2025 | 51,55 | 53,25 | 51,09 | 52,40 | 2,18% | 18,00 |
| 31.10.2025 | 51,69 | 53,18 | 50,45 | 51,28 | 0,89% | - |
| 30.10.2025 | 55,07 | 55,47 | 50,30 | 50,83 | -5,64% | 1.755,00 |
| 29.10.2025 | 50,24 | 55,87 | 49,75 | 53,87 | 7,24% | 298,00 |
| 28.10.2025 | 49,91 | 50,86 | 48,92 | 50,24 | 0,66% | 397,00 |
| 27.10.2025 | 51,27 | 54,75 | 49,17 | 49,91 | -2,95% | 584,00 |
| 24.10.2025 | 48,66 | 53,23 | 48,66 | 51,42 | 5,81% | 41,00 |
| 23.10.2025 | 46,33 | 49,24 | 46,33 | 48,60 | 2,88% | - |
| 22.10.2025 | 51,10 | 51,36 | 45,53 | 47,24 | -7,35% | 906,00 |
| 21.10.2025 | 52,44 | 53,30 | 50,20 | 50,98 | -2,73% | - |
| 20.10.2025 | 51,74 | 54,64 | 51,08 | 52,41 | 1,91% | 17,00 |
| 17.10.2025 | 53,98 | 53,99 | 49,60 | 51,43 | -3,49% | 59,00 |
| 16.10.2025 | 57,29 | 59,10 | 53,20 | 53,29 | -6,61% | 10,00 |
| 15.10.2025 | 56,86 | 60,39 | 54,96 | 57,06 | 1,26% | 2.222,00 |
| 14.10.2025 | 53,22 | 57,28 | 49,41 | 56,35 | 6,00% | 1.226,00 |
| 13.10.2025 | 47,48 | 53,66 | 47,48 | 53,16 | 9,68% | 5,00 |
| 10.10.2025 | 51,72 | 54,43 | 48,40 | 48,47 | -7,39% | 25,00 |
| 09.10.2025 | 52,21 | 53,15 | 51,12 | 52,34 | 0,04% | 20,00 |
| 08.10.2025 | 48,51 | 52,49 | 48,51 | 52,32 | 7,07% | - |
| 07.10.2025 | 52,50 | 53,75 | 47,71 | 48,87 | -7,14% | 215,00 |
| 06.10.2025 | 50,54 | 54,08 | 50,22 | 52,62 | 4,22% | 19,00 |
| 03.10.2025 | 50,60 | 52,89 | 49,83 | 50,49 | 0,02% | 4.104,00 |
| 02.10.2025 | 50,46 | 51,70 | 49,75 | 50,48 | -0,94% | 139,00 |
| 01.10.2025 | 50,74 | 51,06 | 49,09 | 50,96 | 1,29% | 118,00 |
| 30.09.2025 | 51,55 | 52,34 | 49,21 | 50,31 | -3,12% | 301,00 |
| 29.09.2025 | 50,28 | 52,67 | 49,81 | 51,93 | 4,35% | - |
| 26.09.2025 | 49,69 | 50,87 | 49,31 | 49,77 | 0,08% | 347,00 |
| 25.09.2025 | 50,70 | 51,36 | 46,54 | 49,73 | -2,69% | 349,00 |
| 24.09.2025 | 51,91 | 53,42 | 49,57 | 51,10 | -1,52% | 523,00 |
| 23.09.2025 | 54,79 | 55,93 | 50,92 | 51,89 | -4,58% | 294,00 |
| 22.09.2025 | 52,96 | 55,22 | 51,50 | 54,38 | 3,88% | 323,00 |
| 19.09.2025 | 55,86 | 56,02 | 51,70 | 52,35 | -3,09% | 2.703,00 |
| 18.09.2025 | 53,58 | 55,61 | 51,11 | 54,02 | 5,14% | 1.483,00 |
| 17.09.2025 | 47,82 | 51,44 | 46,76 | 51,38 | 8,17% | 5.675,00 |
| 16.09.2025 | 48,10 | 48,38 | 46,38 | 47,50 | -1,43% | 601,00 |
| 15.09.2025 | 48,52 | 49,10 | 47,03 | 48,19 | 0,32% | 330,00 |
| 12.09.2025 | 46,54 | 48,79 | 46,20 | 48,04 | 4,75% | 25,00 |
| 11.09.2025 | 44,00 | 46,82 | 44,00 | 45,86 | 3,87% | 2.558,00 |
| 10.09.2025 | 42,57 | 45,50 | 42,57 | 44,15 | 3,32% | - |
| 09.09.2025 | 42,59 | 43,03 | 40,57 | 42,73 | 0,27% | 389,00 |
| 08.09.2025 | 41,80 | 43,66 | 41,08 | 42,61 | 2,22% | 173,00 |
| 05.09.2025 | 41,73 | 42,68 | 40,26 | 41,69 | 0,06% | 3,00 |
| 04.09.2025 | 41,75 | 42,34 | 40,99 | 41,66 | -0,37% | 1,00 |
| 03.09.2025 | 41,91 | 43,08 | 41,61 | 41,82 | -0,05% | 3,00 |
| 02.09.2025 | 42,91 | 43,11 | 40,11 | 41,84 | -2,56% | 1.334,00 |
| 01.09.2025 | 42,72 | 43,10 | 42,61 | 42,94 | 0,46% | 50,00 |
| 29.08.2025 | 46,06 | 46,61 | 42,61 | 42,74 | -7,39% | 201,00 |
| 28.08.2025 | 44,77 | 46,76 | 44,71 | 46,15 | 2,84% | 1,00 |
| 27.08.2025 | 44,91 | 45,93 | 44,12 | 44,88 | -0,13% | 302,00 |
| 26.08.2025 | 42,68 | 45,04 | 42,38 | 44,94 | 5,20% | 48,00 |
| 25.08.2025 | 43,17 | 45,00 | 42,40 | 42,72 | -1,23% | 202,00 |
| 22.08.2025 | 42,05 | 43,63 | 41,23 | 43,25 | 3,22% | 3,00 |
| 21.08.2025 | 41,31 | 42,56 | 40,65 | 41,90 | 1,48% | - |
| 20.08.2025 | 41,92 | 42,23 | 39,89 | 41,29 | -1,43% | 547,00 |
| 19.08.2025 | 45,85 | 46,10 | 41,78 | 41,89 | -8,68% | 4,00 |
| 18.08.2025 | 45,18 | 46,78 | 44,69 | 45,87 | 1,30% | 3,00 |
| 15.08.2025 | 44,78 | 45,34 | 42,86 | 45,28 | 0,85% | 1,00 |
| 14.08.2025 | 46,18 | 47,46 | 44,50 | 44,90 | -2,94% | 5,00 |
| 13.08.2025 | 47,51 | 49,41 | 45,34 | 46,26 | -3,39% | 154,00 |
| 12.08.2025 | 44,91 | 48,18 | 44,81 | 47,88 | 6,55% | 11,00 |
| 11.08.2025 | 44,14 | 46,21 | 43,42 | 44,94 | 2,28% | 174,00 |
| 08.08.2025 | 46,56 | 47,28 | 43,37 | 43,94 | -5,62% | 289,00 |
| 07.08.2025 | 47,08 | 47,79 | 44,97 | 46,55 | -1,00% | 75,00 |
| 06.08.2025 | 48,02 | 48,54 | 46,62 | 47,02 | -1,84% | 760,00 |
| 05.08.2025 | 47,98 | 50,63 | 47,19 | 47,90 | -0,18% | 3,00 |
| 04.08.2025 | 46,38 | 48,89 | 46,38 | 47,99 | 3,34% | 1.316,00 |
| 01.08.2025 | 49,14 | 50,01 | 43,90 | 46,44 | -6,79% | 319,00 |
| 31.07.2025 | 41,54 | 50,67 | 41,32 | 49,82 | 29,47% | 161,00 |
| 30.07.2025 | 37,65 | 39,09 | 37,49 | 38,48 | 2,06% | - |
| 29.07.2025 | 37,40 | 38,62 | 37,40 | 37,70 | -0,24% | 473,00 |
| 28.07.2025 | 36,75 | 38,14 | 36,66 | 37,79 | 2,66% | 1,00 |
| 25.07.2025 | 36,61 | 38,13 | 36,26 | 36,81 | 0,59% | 31,00 |
| 24.07.2025 | 36,57 | 36,96 | 36,26 | 36,60 | 0,66% | 27,00 |
| 23.07.2025 | 35,13 | 36,72 | 34,88 | 36,36 | 3,65% | 3,00 |
| 22.07.2025 | 36,44 | 36,44 | 33,25 | 35,08 | -3,03% | 2.167,00 |
| 21.07.2025 | 36,74 | 37,66 | 35,95 | 36,17 | -1,75% | 1,00 |