19,210€
0,72%
Echtzeit-Aktienkurs American Superconductor Corp
Bid:
Ask:
Aktienkurse zur American Superconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,06 | 19,41 | 18,87 | 19,22 | 0,75% | 30,00 |
| 08.05.2025 | 18,54 | 19,40 | 18,31 | 19,07 | 4,06% | - |
| 07.05.2025 | 18,34 | 18,60 | 18,01 | 18,33 | -0,05% | - |
| 06.05.2025 | 18,19 | 18,55 | 17,80 | 18,34 | 0,66% | - |
| 05.05.2025 | 18,50 | 18,81 | 18,10 | 18,22 | -2,53% | - |
| 02.05.2025 | 17,52 | 19,09 | 17,52 | 18,69 | 6,48% | - |
| 30.04.2025 | 17,56 | 17,78 | 16,70 | 17,55 | -1,28% | - |
| 29.04.2025 | 17,62 | 17,87 | 17,24 | 17,78 | 1,05% | - |
| 28.04.2025 | 17,76 | 18,11 | 17,25 | 17,60 | -1,46% | - |
| 25.04.2025 | 17,67 | 18,13 | 17,55 | 17,86 | 0,90% | - |
| 24.04.2025 | 16,41 | 17,98 | 16,16 | 17,70 | 7,47% | - |
| 23.04.2025 | 15,99 | 17,70 | 15,99 | 16,47 | 2,24% | 72,00 |
| 22.04.2025 | 16,19 | 16,40 | 15,15 | 16,11 | -0,28% | - |
| 17.04.2025 | 16,10 | 16,44 | 15,60 | 16,15 | 1,08% | - |
| 16.04.2025 | 16,18 | 16,18 | 15,48 | 15,98 | -1,36% | - |
| 15.04.2025 | 16,02 | 16,47 | 15,84 | 16,20 | 1,38% | - |
| 14.04.2025 | 15,80 | 16,61 | 15,59 | 15,98 | 0,68% | - |
| 11.04.2025 | 15,49 | 15,97 | 15,01 | 15,87 | 1,73% | - |
| 10.04.2025 | 17,19 | 17,31 | 15,09 | 15,60 | -9,09% | - |
| 09.04.2025 | 14,60 | 17,56 | 14,05 | 17,16 | 18,63% | - |
| 08.04.2025 | 15,23 | 16,38 | 14,17 | 14,47 | -4,47% | - |
| 07.04.2025 | 14,42 | 15,53 | 12,41 | 15,14 | 5,16% | 900,00 |
| 04.04.2025 | 15,09 | 15,49 | 12,74 | 14,40 | -4,68% | 30,00 |
| 03.04.2025 | 17,44 | 17,44 | 14,94 | 15,11 | -13,42% | - |
| 02.04.2025 | 17,03 | 17,80 | 16,39 | 17,45 | 2,47% | - |
| 01.04.2025 | 16,86 | 17,21 | 16,40 | 17,03 | 1,37% | - |
| 31.03.2025 | 17,23 | 17,33 | 16,00 | 16,80 | -3,18% | 40,00 |
| 28.03.2025 | 18,13 | 18,13 | 17,30 | 17,35 | -3,53% | 200,00 |
| 27.03.2025 | 19,12 | 19,12 | 17,91 | 17,99 | -5,05% | - |
| 26.03.2025 | 19,91 | 20,23 | 18,67 | 18,95 | -4,80% | - |
| 25.03.2025 | 20,00 | 20,31 | 19,47 | 19,90 | -0,54% | - |
| 24.03.2025 | 18,14 | 20,27 | 18,14 | 20,01 | 7,52% | 1.000,00 |
| 21.03.2025 | 18,49 | 18,68 | 17,66 | 18,61 | 0,07% | - |
| 20.03.2025 | 18,39 | 18,87 | 18,08 | 18,60 | 1,09% | - |
| 19.03.2025 | 17,42 | 18,53 | 17,32 | 18,40 | 5,04% | - |
| 18.03.2025 | 18,27 | 18,47 | 17,31 | 17,51 | -4,12% | - |
| 17.03.2025 | 18,41 | 18,64 | 17,92 | 18,27 | -0,92% | 55,00 |
| 14.03.2025 | 17,18 | 18,45 | 17,18 | 18,44 | 7,02% | - |
| 13.03.2025 | 17,51 | 17,80 | 16,79 | 17,23 | -2,57% | - |
| 12.03.2025 | 17,02 | 18,07 | 17,02 | 17,68 | 3,51% | - |
| 11.03.2025 | 16,19 | 17,43 | 15,86 | 17,08 | 5,51% | - |
| 10.03.2025 | 17,77 | 17,77 | 15,79 | 16,19 | -8,89% | - |
| 07.03.2025 | 17,85 | 17,95 | 16,61 | 17,77 | -0,01% | 70,00 |
| 06.03.2025 | 18,56 | 18,81 | 17,41 | 17,77 | -4,08% | 235,00 |
| 05.03.2025 | 18,83 | 18,99 | 17,61 | 18,53 | 1,44% | - |
| 04.03.2025 | 19,08 | 19,31 | 17,42 | 18,26 | -4,40% | 650,00 |
| 03.03.2025 | 21,89 | 22,25 | 19,04 | 19,10 | -12,69% | - |
| 28.02.2025 | 21,47 | 22,20 | 20,79 | 21,88 | 2,82% | 50,00 |
| 27.02.2025 | 22,89 | 24,23 | 21,14 | 21,28 | -5,82% | - |
| 26.02.2025 | 21,25 | 22,90 | 21,25 | 22,60 | 6,10% | 45,00 |
| 25.02.2025 | 22,89 | 23,22 | 20,47 | 21,30 | -7,11% | 182,00 |
| 24.02.2025 | 24,51 | 25,36 | 22,74 | 22,93 | -6,52% | 150,00 |
| 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% | - |