2,000$
2,56%
Echtzeit-Aktienkurs Ascent Solar Technologies Inc
Bid:
Ask:
Aktienkurse zur Ascent Solar Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,97 | 2,01 | 1,89 | 1,94 | -1,02% | 100.276,00 |
| 30.09.2025 | 1,95 | 2,04 | 1,94 | 1,96 | -1,51% | 76.808,00 |
| 29.09.2025 | 1,96 | 2,02 | 1,95 | 1,99 | 1,02% | 36.836,00 |
| 26.09.2025 | 2,04 | 2,04 | 1,93 | 1,97 | -0,51% | 76.681,00 |
| 25.09.2025 | 2,10 | 2,10 | 1,92 | 1,98 | -6,60% | 114.771,00 |
| 24.09.2025 | 2,10 | 2,15 | 2,09 | 2,12 | 2,42% | 69.420,00 |
| 23.09.2025 | 2,10 | 2,22 | 2,07 | 2,07 | -2,82% | 142.640,00 |
| 22.09.2025 | 2,17 | 2,18 | 2,10 | 2,13 | -0,93% | 137.916,00 |
| 19.09.2025 | 2,15 | 2,26 | 2,10 | 2,15 | -1,38% | 231.646,00 |
| 18.09.2025 | 2,25 | 2,38 | 2,18 | 2,18 | -3,11% | 621.894,00 |
| 17.09.2025 | 2,07 | 2,40 | 1,95 | 2,25 | 15,38% | 17.636.265,00 |
| 16.09.2025 | 1,92 | 2,10 | 1,91 | 1,95 | -0,51% | 278.385,00 |
| 15.09.2025 | 1,99 | 2,03 | 1,96 | 1,96 | -1,51% | 41.556,00 |
| 12.09.2025 | 1,92 | 1,99 | 1,82 | 1,99 | 4,74% | 171.897,00 |
| 11.09.2025 | 1,77 | 1,95 | 1,77 | 1,90 | 4,97% | 172.724,00 |
| 10.09.2025 | 1,84 | 1,87 | 1,81 | 1,81 | -0,55% | 58.472,00 |
| 09.09.2025 | 1,80 | 1,88 | 1,70 | 1,82 | 2,25% | 155.958,00 |
| 08.09.2025 | 1,78 | 1,81 | 1,76 | 1,78 | -2,73% | 100.595,00 |
| 05.09.2025 | 1,97 | 1,97 | 1,58 | 1,83 | -4,69% | 193.474,00 |
| 04.09.2025 | 1,95 | 1,95 | 1,82 | 1,92 | -1,54% | 98.086,00 |
| 03.09.2025 | 1,88 | 2,03 | 1,88 | 1,95 | 1,04% | 153.020,00 |
| 02.09.2025 | 1,90 | 1,97 | 1,81 | 1,93 | -2,53% | 209.943,00 |
| 29.08.2025 | 2,03 | 2,09 | 1,92 | 1,98 | -2,94% | 464.417,00 |
| 28.08.2025 | 2,38 | 2,40 | 1,88 | 2,04 | -2,86% | 17.081.439,00 |
| 27.08.2025 | 2,13 | 2,18 | 2,09 | 2,10 | -1,41% | 55.040,00 |
| 26.08.2025 | 2,11 | 2,17 | 2,10 | 2,13 | -0,47% | 40.518,00 |
| 25.08.2025 | 2,15 | 2,26 | 2,09 | 2,14 | 0,00% | 72.125,00 |
| 22.08.2025 | 2,09 | 2,23 | 2,08 | 2,14 | 1,42% | 49.620,00 |
| 21.08.2025 | 2,27 | 2,32 | 2,10 | 2,11 | -9,05% | 114.301,00 |
| 20.08.2025 | 2,39 | 2,43 | 2,28 | 2,32 | -1,28% | 99.100,00 |
| 19.08.2025 | 2,36 | 2,39 | 2,24 | 2,35 | -1,67% | 80.084,00 |
| 18.08.2025 | 2,37 | 2,45 | 2,26 | 2,39 | 0,84% | 148.825,00 |
| 15.08.2025 | 2,12 | 2,59 | 2,04 | 2,37 | 8,72% | 866.393,00 |
| 14.08.2025 | 2,20 | 2,20 | 2,11 | 2,18 | -1,36% | 28.387,00 |
| 13.08.2025 | 2,21 | 2,23 | 2,04 | 2,21 | 0,00% | 143.531,00 |
| 12.08.2025 | 2,19 | 2,30 | 2,13 | 2,21 | 5,24% | 130.775,00 |
| 11.08.2025 | 2,12 | 2,16 | 1,96 | 2,10 | 0,48% | 153.257,00 |
| 08.08.2025 | 2,08 | 2,15 | 2,05 | 2,09 | 0,48% | 159.181,00 |
| 07.08.2025 | 1,85 | 2,10 | 1,84 | 2,08 | 7,77% | 227.069,00 |
| 06.08.2025 | 1,70 | 1,99 | 1,68 | 1,93 | 12,21% | 356.374,00 |
| 05.08.2025 | 1,75 | 1,76 | 1,65 | 1,72 | 0,58% | 54.170,00 |
| 04.08.2025 | 1,69 | 1,71 | 1,65 | 1,71 | 1,79% | 41.361,00 |
| 01.08.2025 | 1,81 | 1,81 | 1,68 | 1,68 | -5,62% | 81.593,00 |
| 31.07.2025 | 1,86 | 1,86 | 1,75 | 1,78 | -3,78% | 99.644,00 |
| 30.07.2025 | 1,78 | 1,94 | 1,75 | 1,85 | 5,71% | 241.299,00 |
| 29.07.2025 | 1,73 | 1,80 | 1,65 | 1,75 | 1,16% | 191.371,00 |
| 28.07.2025 | 1,72 | 1,76 | 1,66 | 1,73 | 2,37% | 153.790,00 |
| 25.07.2025 | 1,82 | 1,82 | 1,66 | 1,69 | -5,59% | 167.633,00 |
| 24.07.2025 | 2,14 | 2,14 | 1,65 | 1,79 | -15,96% | 518.363,00 |
| 23.07.2025 | 2,20 | 2,20 | 2,06 | 2,13 | 0,47% | 92.713,00 |
| 22.07.2025 | 2,06 | 2,14 | 2,03 | 2,12 | 0,95% | 69.762,00 |
| 21.07.2025 | 2,10 | 2,27 | 2,00 | 2,10 | 0,00% | 275.736,00 |
| 18.07.2025 | 1,96 | 2,16 | 1,96 | 2,10 | 7,14% | 243.438,00 |
| 17.07.2025 | 1,88 | 1,99 | 1,78 | 1,96 | 4,26% | 214.158,00 |
| 16.07.2025 | 1,84 | 1,88 | 1,71 | 1,88 | 1,62% | 368.937,00 |
| 15.07.2025 | 1,97 | 2,00 | 1,80 | 1,85 | -5,61% | 260.905,00 |
| 14.07.2025 | 2,06 | 2,09 | 1,94 | 1,96 | -5,31% | 218.711,00 |
| 11.07.2025 | 2,10 | 2,15 | 2,04 | 2,07 | -2,82% | 164.667,00 |
| 10.07.2025 | 2,12 | 2,21 | 2,07 | 2,13 | 0,47% | 197.406,00 |
| 09.07.2025 | 2,25 | 2,32 | 2,09 | 2,12 | -9,40% | 402.345,00 |
| 08.07.2025 | 2,26 | 2,40 | 2,10 | 2,34 | 5,88% | 813.271,00 |
| 07.07.2025 | 2,43 | 2,48 | 2,15 | 2,21 | -12,99% | 600.831,00 |
| 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 | 1,65 | 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 |