Echtzeit-Aktienkurs Aspen Aerogels
Bid:
Ask:
Aktienkurse zur Aspen Aerogels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,50 | 22,51 | 21,91 | 22,35 | -0,73% | - |
| 25.02.2021 | 22,57 | 22,58 | 22,51 | 22,51 | -6,89% | - |
| 24.02.2021 | 23,81 | 25,14 | 23,56 | 24,18 | 1,32% | - |
| 23.02.2021 | 20,98 | 23,86 | 20,79 | 23,86 | 4,42% | - |
| 22.02.2021 | 22,70 | 24,14 | 22,50 | 22,85 | -4,21% | - |
| 19.02.2021 | 24,29 | 24,69 | 22,41 | 23,86 | -1,91% | - |
| 18.02.2021 | 22,09 | 24,85 | 21,91 | 24,32 | 1,35% | - |
| 17.02.2021 | 23,45 | 24,50 | 22,74 | 24,00 | -1,62% | - |
| 16.02.2021 | 25,70 | 25,98 | 23,66 | 24,39 | -0,87% | - |
| 12.02.2021 | 24,35 | 25,24 | 24,27 | 24,61 | -0,32% | - |
| 11.02.2021 | 26,51 | 26,51 | 23,84 | 24,69 | -5,40% | - |
| 10.02.2021 | 25,08 | 26,24 | 24,73 | 26,10 | 2,98% | - |
| 09.02.2021 | 26,37 | 26,64 | 25,01 | 25,34 | -1,65% | - |
| 08.02.2021 | 24,91 | 25,92 | 24,75 | 25,77 | 8,80% | - |
| 05.02.2021 | 23,22 | 24,04 | 22,76 | 23,68 | 5,17% | - |
| 04.02.2021 | 22,60 | 22,60 | 22,50 | 22,52 | 8,90% | - |
| 03.02.2021 | 20,81 | 21,15 | 20,39 | 20,68 | -1,36% | - |
| 02.02.2021 | 20,86 | 21,30 | 20,42 | 20,96 | -0,71% | - |
| 01.02.2021 | 19,72 | 21,19 | 19,58 | 21,11 | 5,02% | - |
| 29.01.2021 | 20,10 | 20,10 | 20,10 | 20,10 | -3,76% | - |
| 28.01.2021 | 21,41 | 21,41 | 19,93 | 20,89 | 0,63% | - |
| 27.01.2021 | 19,99 | 21,25 | 19,85 | 20,76 | 4,80% | - |
| 26.01.2021 | 19,81 | 19,81 | 19,80 | 19,81 | 9,09% | - |
| 25.01.2021 | 18,16 | 18,17 | 18,16 | 18,16 | -3,58% | - |
| 22.01.2021 | 18,54 | 18,96 | 18,39 | 18,83 | 0,03% | - |
| 21.01.2021 | 18,83 | 19,12 | 0,00 | 18,83 | -0,71% | - |
| 20.01.2021 | 19,00 | 19,40 | 18,75 | 18,96 | 0,56% | - |
| 19.01.2021 | 20,69 | 20,80 | 18,80 | 18,86 | -7,14% | - |
| 15.01.2021 | 19,56 | 20,60 | 19,49 | 20,31 | 2,04% | - |
| 14.01.2021 | 19,54 | 20,10 | 18,98 | 19,90 | 7,98% | - |
| 13.01.2021 | 18,51 | 19,62 | 18,40 | 18,43 | -0,11% | - |
| 12.01.2021 | 18,13 | 18,47 | 17,89 | 18,45 | 5,16% | - |
| 11.01.2021 | 17,31 | 17,88 | 17,30 | 17,55 | -2,58% | - |
| 08.01.2021 | 18,57 | 18,72 | 17,55 | 18,01 | -2,88% | - |
| 07.01.2021 | 18,12 | 18,73 | 17,87 | 18,55 | 5,49% | - |
| 06.01.2021 | 17,92 | 18,54 | 17,10 | 17,58 | 6,80% | - |
| 05.01.2021 | 16,35 | 16,81 | 16,24 | 16,46 | 4,34% | - |
| 04.01.2021 | 16,78 | 16,81 | 15,24 | 15,78 | -5,68% | - |
| 31.12.2020 | 16,44 | 16,90 | 16,33 | 16,73 | 1,24% | - |
| 30.12.2020 | 16,61 | 16,71 | 16,22 | 16,52 | 0,18% | - |
| 29.12.2020 | 16,49 | 16,49 | 16,49 | 16,49 | -0,48% | - |
| 28.12.2020 | 16,57 | 16,89 | 16,57 | 16,57 | -0,15% | - |
| 24.12.2020 | 16,78 | 18,07 | 16,60 | 16,60 | -3,07% | - |
| 23.12.2020 | 16,80 | 17,37 | 16,74 | 17,12 | -2,95% | - |
| 22.12.2020 | 16,68 | 17,92 | 16,61 | 17,64 | 9,77% | - |
| 21.12.2020 | 15,43 | 16,14 | 15,30 | 16,07 | 3,31% | - |
| 18.12.2020 | 17,19 | 17,26 | 15,39 | 15,56 | 12,68% | - |
| 17.12.2020 | 17,44 | 17,44 | 13,81 | 13,81 | -15,12% | - |
| 16.12.2020 | 16,36 | 18,17 | 16,27 | 16,27 | 1,02% | - |
| 15.12.2020 | 15,62 | 16,20 | 15,40 | 16,10 | -0,49% | - |
| 14.12.2020 | 15,78 | 16,23 | 14,24 | 16,18 | 1,57% | - |
| 11.12.2020 | 14,76 | 16,62 | 13,49 | 15,93 | 10,36% | - |
| 10.12.2020 | 15,54 | 15,73 | 14,29 | 14,44 | -5,47% | - |
| 09.12.2020 | 15,53 | 15,57 | 14,47 | 15,27 | -1,99% | - |
| 08.12.2020 | 14,96 | 16,62 | 14,93 | 15,58 | 6,49% | - |
| 07.12.2020 | 14,88 | 14,88 | 14,20 | 14,63 | 1,21% | - |
| 04.12.2020 | 14,29 | 14,76 | 14,25 | 14,46 | 1,62% | - |
| 03.12.2020 | 14,27 | 16,01 | 14,23 | 14,23 | -1,28% | - |
| 02.12.2020 | 14,37 | 14,68 | 14,06 | 14,41 | -0,72% | - |
| 01.12.2020 | 14,35 | 14,66 | 14,06 | 14,52 | 3,46% | - |
| 30.11.2020 | 14,90 | 14,90 | 14,01 | 14,03 | -6,19% | - |
| 27.11.2020 | 14,90 | 15,08 | 14,80 | 14,96 | -0,07% | - |
| 25.11.2020 | 14,76 | 15,01 | 14,76 | 14,97 | 14,19% | - |
| 24.11.2020 | 12,32 | 13,20 | 12,16 | 13,11 | 9,44% | - |
| 23.11.2020 | 12,01 | 12,32 | 11,90 | 11,98 | 2,53% | - |
| 20.11.2020 | 11,61 | 11,90 | 11,58 | 11,68 | -0,13% | - |
| 19.11.2020 | 12,18 | 12,18 | 11,69 | 11,70 | 0,47% | - |
| 18.11.2020 | 11,75 | 12,39 | 11,41 | 11,64 | 4,54% | - |
| 17.11.2020 | 11,28 | 11,46 | 11,14 | 11,14 | -2,20% | - |
| 16.11.2020 | 11,44 | 11,49 | 11,28 | 11,39 | 1,83% | - |
| 13.11.2020 | 11,50 | 11,50 | 10,78 | 11,18 | -2,27% | - |
| 12.11.2020 | 11,56 | 11,64 | 11,29 | 11,44 | -2,18% | - |
| 11.11.2020 | 11,66 | 11,98 | 11,66 | 11,70 | 0,34% | - |
| 10.11.2020 | 11,43 | 11,77 | 0,00 | 11,66 | 2,46% | - |
| 09.11.2020 | 11,56 | 11,78 | 11,37 | 11,38 | 0,93% | - |
| 06.11.2020 | 11,08 | 11,39 | 9,99 | 11,27 | 2,78% | - |
| 05.11.2020 | 11,02 | 11,20 | 10,65 | 10,97 | -2,58% | - |
| 04.11.2020 | 10,96 | 11,39 | 0,00 | 11,26 | -1,92% | - |
| 03.11.2020 | 11,54 | 11,62 | 11,07 | 11,48 | 0,61% | - |
| 02.11.2020 | 11,62 | 11,62 | 11,06 | 11,41 | 1,47% | - |
| 30.10.2020 | 11,08 | 11,61 | 10,54 | 11,24 | 0,49% | - |
| 29.10.2020 | 10,65 | 11,28 | 10,60 | 11,19 | 5,97% | - |
| 28.10.2020 | 11,07 | 11,24 | 10,54 | 10,56 | -11,64% | - |
| 27.10.2020 | 11,94 | 11,95 | 11,94 | 11,95 | -0,54% | - |
| 26.10.2020 | 12,38 | 12,49 | 11,93 | 12,01 | -6,39% | - |
| 23.10.2020 | 12,66 | 12,83 | 12,25 | 12,83 | 0,90% | - |
| 22.10.2020 | 11,57 | 12,72 | 11,37 | 12,72 | 5,91% | - |
| 21.10.2020 | 0,00 | 12,38 | 0,00 | 12,01 | -3,38% | - |
| 20.10.2020 | 12,10 | 12,63 | 11,99 | 12,43 | 5,61% | - |
| 19.10.2020 | 12,28 | 12,28 | 11,71 | 11,77 | -0,93% | - |
| 16.10.2020 | 11,69 | 12,17 | 11,55 | 11,88 | -5,60% | - |
| 15.10.2020 | 10,88 | 12,77 | 10,84 | 12,58 | 15,25% | - |
| 14.10.2020 | 11,03 | 11,11 | 10,80 | 10,92 | 3,26% | - |
| 13.10.2020 | 10,77 | 10,87 | 10,37 | 10,57 | 0,00% | - |
| 12.10.2020 | 11,02 | 11,13 | 10,21 | 10,57 | -5,54% | - |
| 09.10.2020 | 11,25 | 11,35 | 11,14 | 11,19 | 0,86% | - |
| 08.10.2020 | 11,18 | 11,24 | 10,85 | 11,10 | -0,72% | - |
| 07.10.2020 | 10,91 | 11,32 | 10,79 | 11,18 | 2,90% | - |
| 06.10.2020 | 11,11 | 11,30 | 10,58 | 10,86 | -5,03% | - |
| 05.10.2020 | 11,24 | 11,44 | 10,97 | 11,44 | 3,30% | - |