2,540$
19,81%
Echtzeit-Aktienkurs Ascent Solar Technologies Inc
Bid:
Ask:
Aktienkurse zur Ascent Solar Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,15 | 2,64 | 2,15 | 2,54 | 19,81% | 1.375.833,00 |
| 02.07.2025 | 2,27 | 2,36 | 2,10 | 2,12 | -8,62% | 599.555,00 |
| 01.07.2025 | 2,36 | 2,58 | 2,20 | 2,32 | -12,12% | 912.658,00 |
| 30.06.2025 | 3,07 | 3,07 | 2,55 | 2,64 | -18,52% | 1.778.309,00 |
| 27.06.2025 | 2,85 | 3,86 | 2,02 | 3,24 | 14,08% | 16.129.254,00 |
| 26.06.2025 | 2,87 | 3,71 | 2,10 | 2,84 | 143,78% | 112.814.148,00 |
| 25.06.2025 | 1,60 | 1,60 | 1,10 | 1,17 | -27,19% | 247.346,00 |
| 24.06.2025 | 1,60 | 1,63 | 1,58 | 1,60 | 2,56% | 14.328,00 |
| 23.06.2025 | 1,58 | 1,60 | 1,56 | 1,56 | -0,64% | 34.546,00 |
| 20.06.2025 | 1,64 | 1,67 | 1,57 | 1,57 | -1,88% | 21.733,00 |
| 18.06.2025 | 1,58 | 1,66 | 1,56 | 1,60 | 1,27% | 20.712,00 |
| 17.06.2025 | 1,62 | 1,63 | 1,57 | 1,58 | -3,07% | 41.369,00 |
| 16.06.2025 | 1,64 | 1,67 | 1,60 | 1,63 | -0,61% | 72.593,00 |
| 13.06.2025 | 1,66 | 1,67 | 1,58 | 1,64 | -0,61% | 71.000,00 |
| 12.06.2025 | 1,71 | 1,77 | 1,60 | 1,65 | -1,79% | 135.395,00 |
| 11.06.2025 | 1,70 | 1,80 | 1,67 | 1,68 | -1,75% | 124.712,00 |
| 10.06.2025 | 1,69 | 1,76 | 1,58 | 1,71 | 4,91% | 113.971,00 |
| 09.06.2025 | 1,68 | 1,68 | 1,57 | 1,63 | 0,62% | 57.163,00 |
| 06.06.2025 | 1,66 | 1,66 | 1,58 | 1,62 | 0,00% | 30.791,00 |
| 05.06.2025 | 1,64 | 1,69 | 1,59 | 1,62 | -1,52% | 53.126,00 |
| 04.06.2025 | 1,67 | 1,77 | 1,63 | 1,65 | -0,30% | 104.752,00 |
| 03.06.2025 | 1,65 | 1,69 | 1,58 | 1,65 | 1,23% | 43.220,00 |
| 02.06.2025 | 1,54 | 1,68 | 1,54 | 1,63 | 5,16% | 64.506,00 |
| 30.05.2025 | 1,66 | 1,68 | 1,55 | 1,55 | -1,90% | 11.016,00 |
| 29.05.2025 | 1,59 | 1,71 | 1,55 | 1,58 | 0,64% | 36.119,00 |
| 28.05.2025 | 1,59 | 1,61 | 1,56 | 1,57 | -1,26% | 19.661,00 |
| 27.05.2025 | 1,66 | 1,66 | 1,59 | 1,59 | 0,00% | 25.173,00 |
| 23.05.2025 | 1,60 | 1,66 | 1,56 | 1,59 | -6,47% | 47.415,00 |
| 22.05.2025 | 1,70 | 1,76 | 1,65 | 1,70 | 0,59% | 18.786,00 |
| 21.05.2025 | 1,84 | 1,86 | 1,68 | 1,69 | -8,15% | 48.375,00 |
| 20.05.2025 | 1,80 | 1,89 | 1,79 | 1,84 | 3,37% | 40.186,00 |
| 19.05.2025 | 1,71 | 1,78 | 1,69 | 1,78 | 4,09% | 19.119,00 |
| 16.05.2025 | 1,70 | 1,84 | 1,69 | 1,71 | 1,18% | 10.660,00 |
| 15.05.2025 | 1,80 | 1,82 | 1,69 | 1,69 | -7,14% | 12.261,00 |
| 14.05.2025 | 1,81 | 1,85 | 1,79 | 1,82 | 0,55% | 14.836,00 |
| 13.05.2025 | 2,03 | 2,05 | 1,71 | 1,81 | -9,50% | 78.728,00 |
| 12.05.2025 | 2,00 | 2,06 | 1,93 | 2,00 | 6,89% | 98.764,00 |
| 09.05.2025 | 1,94 | 2,00 | 1,80 | 1,87 | -1,01% | 27.286,00 |
| 08.05.2025 | 1,87 | 1,94 | 1,81 | 1,89 | 2,16% | 10.118,00 |
| 07.05.2025 | 1,78 | 1,92 | 1,78 | 1,85 | 2,78% | 39.836,00 |
| 06.05.2025 | 1,77 | 1,80 | 1,75 | 1,80 | 3,45% | 24.312,00 |
| 05.05.2025 | 1,73 | 1,82 | 1,72 | 1,74 | 1,75% | 18.297,00 |
| 02.05.2025 | 1,70 | 1,79 | 1,69 | 1,71 | -0,58% | 60.414,00 |
| 01.05.2025 | 1,64 | 1,75 | 1,62 | 1,72 | 3,30% | 24.722,00 |
| 30.04.2025 | 1,73 | 1,73 | 1,60 | 1,67 | 0,50% | 8.358,00 |
| 29.04.2025 | 1,69 | 1,69 | 1,61 | 1,66 | -1,97% | 12.746,00 |
| 28.04.2025 | 1,66 | 1,70 | 1,54 | 1,69 | 0,60% | 46.554,00 |
| 25.04.2025 | 1,59 | 1,69 | 1,59 | 1,68 | 4,96% | 33.648,00 |
| 24.04.2025 | 1,58 | 1,70 | 1,53 | 1,60 | 0,98% | 33.506,00 |
| 23.04.2025 | 1,55 | 1,68 | 1,50 | 1,59 | 5,67% | 66.498,00 |
| 22.04.2025 | 1,46 | 1,58 | 1,45 | 1,50 | 2,74% | 65.933,00 |
| 21.04.2025 | 1,40 | 1,46 | 1,38 | 1,46 | 3,55% | 8.238,00 |
| 17.04.2025 | 1,36 | 1,44 | 1,30 | 1,41 | 2,17% | 23.977,00 |
| 16.04.2025 | 1,44 | 1,44 | 1,36 | 1,38 | -4,17% | 12.782,00 |
| 15.04.2025 | 1,44 | 1,46 | 1,26 | 1,44 | 7,46% | 14.770,00 |
| 14.04.2025 | 1,43 | 1,46 | 1,33 | 1,34 | 0,75% | 38.233,00 |
| 11.04.2025 | 1,34 | 1,37 | 1,27 | 1,33 | -0,75% | 17.330,00 |
| 10.04.2025 | 1,36 | 1,38 | 1,25 | 1,34 | -1,47% | 20.820,00 |
| 09.04.2025 | 1,23 | 1,39 | 1,23 | 1,36 | 10,12% | 52.540,00 |
| 08.04.2025 | 1,28 | 1,34 | 1,21 | 1,24 | -2,76% | 27.631,00 |
| 07.04.2025 | 1,22 | 1,33 | 1,17 | 1,27 | -3,05% | 42.282,00 |
| 04.04.2025 | 1,24 | 1,35 | 1,17 | 1,31 | 4,80% | 66.652,00 |
| 03.04.2025 | 1,34 | 1,41 | 1,25 | 1,25 | -6,72% | 44.677,00 |
| 02.04.2025 | 1,35 | 1,36 | 1,20 | 1,34 | -0,74% | 66.460,00 |
| 01.04.2025 | 1,37 | 1,38 | 1,31 | 1,35 | -4,26% | 51.744,00 |
| 31.03.2025 | 1,37 | 1,46 | 1,25 | 1,41 | 0,00% | 74.766,00 |
| 28.03.2025 | 1,56 | 1,65 | 1,39 | 1,41 | -21,23% | 325.036,00 |
| 27.03.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 4,68% | 1.698.717,00 |
| 26.03.2025 | 1,84 | 1,85 | 1,67 | 1,71 | -6,75% | 65.113,00 |
| 25.03.2025 | 1,85 | 1,87 | 1,81 | 1,83 | -2,97% | 6.637,00 |
| 24.03.2025 | 1,82 | 1,90 | 1,82 | 1,89 | 5,00% | 7.457,00 |
| 21.03.2025 | 1,82 | 1,84 | 1,74 | 1,80 | 2,27% | 8.393,00 |
| 20.03.2025 | 1,81 | 1,90 | 1,63 | 1,76 | -5,62% | 110.908,00 |
| 19.03.2025 | 1,87 | 1,91 | 1,72 | 1,86 | -0,81% | 57.260,00 |
| 18.03.2025 | 1,94 | 1,95 | 1,77 | 1,88 | -3,09% | 71.245,00 |
| 17.03.2025 | 1,84 | 1,94 | 1,84 | 1,94 | 9,60% | 16.598,00 |
| 14.03.2025 | 1,76 | 1,80 | 1,73 | 1,77 | -1,67% | 9.583,00 |
| 13.03.2025 | 1,72 | 1,80 | 1,67 | 1,80 | 4,96% | 13.288,00 |
| 12.03.2025 | 1,73 | 1,73 | 1,67 | 1,72 | 3,94% | 7.837,00 |
| 11.03.2025 | 1,67 | 1,67 | 1,55 | 1,65 | 0,61% | 12.597,00 |
| 10.03.2025 | 1,77 | 1,78 | 1,58 | 1,64 | -7,87% | 15.794,00 |
| 07.03.2025 | 1,80 | 1,88 | 1,65 | 1,78 | -1,11% | 11.826,00 |
| 06.03.2025 | 1,82 | 1,84 | 1,79 | 1,80 | 0,56% | 14.111,00 |
| 05.03.2025 | 1,66 | 1,79 | 1,63 | 1,79 | 6,55% | 24.342,00 |
| 04.03.2025 | 1,70 | 1,70 | 1,50 | 1,68 | -0,59% | 24.631,00 |
| 03.03.2025 | 1,98 | 1,98 | 1,67 | 1,69 | -13,78% | 26.105,00 |
| 28.02.2025 | 1,98 | 2,02 | 1,90 | 1,96 | -1,01% | 15.057,00 |
| 27.02.2025 | 2,02 | 2,03 | 1,95 | 1,98 | -1,49% | 21.398,00 |
| 26.02.2025 | 2,02 | 2,05 | 2,00 | 2,01 | -3,37% | 20.263,00 |
| 25.02.2025 | 2,11 | 2,14 | 2,00 | 2,08 | -1,42% | 11.779,00 |
| 24.02.2025 | 2,19 | 2,25 | 2,11 | 2,11 | -4,52% | 18.318,00 |
| 21.02.2025 | 2,21 | 2,26 | 2,15 | 2,21 | -0,90% | 9.912,00 |
| 20.02.2025 | 2,25 | 2,45 | 2,14 | 2,23 | -7,47% | 12.793,00 |
| 19.02.2025 | 2,34 | 2,49 | 2,30 | 2,41 | 0,00% | 17.535,00 |
| 18.02.2025 | 2,35 | 2,47 | 2,29 | 2,41 | 2,55% | 15.703,00 |
| 14.02.2025 | 2,31 | 2,48 | 2,21 | 2,35 | 1,73% | 46.631,00 |
| 13.02.2025 | 2,14 | 2,34 | 2,07 | 2,31 | 7,44% | 14.764,00 |
| 12.02.2025 | 2,08 | 2,20 | 2,08 | 2,15 | 3,37% | 6.875,00 |
| 11.02.2025 | 2,20 | 2,31 | 2,07 | 2,08 | -3,70% | 14.906,00 |
| 10.02.2025 | 2,30 | 2,30 | 2,13 | 2,16 | -6,90% | 12.549,00 |