4,100$
3,80%
Echtzeit-Aktienkurs Ascent Solar Technologies Inc
Bid:
Ask:
Aktienkurse zur Ascent Solar Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,83 | 4,12 | 3,60 | 4,07 | 3,04% | 2.037.806,00 |
| 07.01.2026 | 4,60 | 4,60 | 3,74 | 3,95 | -25,33% | 3.050.065,00 |
| 06.01.2026 | 4,90 | 5,39 | 4,43 | 5,29 | 6,01% | 1.159.073,00 |
| 05.01.2026 | 4,77 | 6,65 | 4,33 | 4,99 | 22,91% | 8.500.614,00 |
| 02.01.2026 | 4,25 | 4,74 | 3,85 | 4,06 | -1,22% | 840.221,00 |
| 31.12.2025 | 4,50 | 4,62 | 3,75 | 4,11 | -8,67% | 1.079.451,00 |
| 30.12.2025 | 3,78 | 5,30 | 3,78 | 4,50 | 14,80% | 3.428.899,00 |
| 29.12.2025 | 3,50 | 4,04 | 3,07 | 3,92 | 9,80% | 888.684,00 |
| 26.12.2025 | 4,54 | 4,70 | 3,11 | 3,57 | -21,37% | 1.626.103,00 |
| 24.12.2025 | 4,79 | 4,99 | 4,03 | 4,54 | -10,28% | 1.338.231,00 |
| 23.12.2025 | 4,25 | 7,40 | 3,90 | 5,06 | 30,41% | 31.376.116,00 |
| 22.12.2025 | 4,42 | 4,50 | 3,53 | 3,88 | -8,27% | 1.414.925,00 |
| 19.12.2025 | 3,24 | 4,94 | 3,20 | 4,23 | 37,79% | 4.358.201,00 |
| 18.12.2025 | 3,18 | 3,62 | 2,96 | 3,07 | -2,85% | 530.049,00 |
| 17.12.2025 | 3,95 | 3,95 | 2,95 | 3,16 | -18,77% | 497.268,00 |
| 16.12.2025 | 3,75 | 4,00 | 3,07 | 3,89 | -6,71% | 910.047,00 |
| 15.12.2025 | 3,41 | 4,60 | 3,37 | 4,17 | 33,65% | 5.319.016,00 |
| 12.12.2025 | 3,29 | 3,61 | 2,55 | 3,12 | -5,17% | 984.645,00 |
| 11.12.2025 | 2,77 | 3,64 | 2,62 | 3,29 | 17,92% | 3.019.820,00 |
| 10.12.2025 | 2,07 | 2,90 | 1,99 | 2,79 | 32,86% | 1.682.308,00 |
| 09.12.2025 | 1,79 | 2,19 | 1,78 | 2,10 | 12,30% | 346.011,00 |
| 08.12.2025 | 1,80 | 1,90 | 1,58 | 1,87 | -3,11% | 349.508,00 |
| 05.12.2025 | 1,84 | 1,97 | 1,84 | 1,93 | -0,52% | 52.814,00 |
| 04.12.2025 | 1,72 | 1,94 | 1,61 | 1,94 | 12,79% | 74.720,00 |
| 03.12.2025 | 1,61 | 1,73 | 1,55 | 1,72 | 8,18% | 111.280,00 |
| 02.12.2025 | 1,56 | 1,66 | 1,51 | 1,59 | 0,63% | 69.428,00 |
| 01.12.2025 | 1,64 | 1,64 | 1,55 | 1,58 | -3,66% | 33.663,00 |
| 28.11.2025 | 1,60 | 1,66 | 1,60 | 1,64 | 4,46% | 15.118,00 |
| 26.11.2025 | 1,53 | 1,60 | 1,46 | 1,57 | 2,61% | 55.126,00 |
| 25.11.2025 | 1,46 | 1,55 | 1,40 | 1,53 | 2,00% | 44.738,00 |
| 24.11.2025 | 1,49 | 1,50 | 1,43 | 1,50 | 4,90% | 31.426,00 |
| 21.11.2025 | 1,51 | 1,51 | 1,41 | 1,43 | 0,00% | 223.432,00 |
| 20.11.2025 | 1,62 | 1,65 | 1,42 | 1,43 | -11,73% | 79.581,00 |
| 19.11.2025 | 1,67 | 1,68 | 1,60 | 1,62 | -2,99% | 38.078,00 |
| 18.11.2025 | 1,63 | 1,70 | 1,61 | 1,67 | -0,60% | 45.829,00 |
| 17.11.2025 | 1,65 | 1,74 | 1,60 | 1,68 | 1,82% | 90.860,00 |
| 14.11.2025 | 1,62 | 1,70 | 1,53 | 1,65 | 1,85% | 39.698,00 |
| 13.11.2025 | 1,66 | 1,68 | 1,61 | 1,62 | -4,14% | 39.314,00 |
| 12.11.2025 | 1,66 | 1,75 | 1,58 | 1,69 | 2,42% | 295.348,00 |
| 11.11.2025 | 1,64 | 1,69 | 1,61 | 1,65 | -2,94% | 65.601,00 |
| 10.11.2025 | 1,61 | 1,78 | 1,61 | 1,70 | 4,94% | 138.025,00 |
| 07.11.2025 | 1,50 | 1,67 | 1,43 | 1,62 | 3,18% | 267.292,00 |
| 06.11.2025 | 1,98 | 2,15 | 1,56 | 1,57 | -18,23% | 9.595.156,00 |
| 05.11.2025 | 1,92 | 1,97 | 1,83 | 1,92 | 3,23% | 92.842,00 |
| 04.11.2025 | 2,00 | 2,07 | 1,85 | 1,86 | -9,71% | 173.657,00 |
| 03.11.2025 | 2,09 | 2,10 | 2,00 | 2,06 | 0,00% | 24.495,00 |
| 31.10.2025 | 2,04 | 2,11 | 2,04 | 2,06 | -0,48% | 50.525,00 |
| 30.10.2025 | 2,10 | 2,17 | 2,03 | 2,07 | -2,36% | 84.050,00 |
| 29.10.2025 | 2,23 | 2,23 | 2,00 | 2,12 | 0,47% | 130.774,00 |
| 28.10.2025 | 2,23 | 2,25 | 2,10 | 2,11 | -7,05% | 81.316,00 |
| 27.10.2025 | 2,29 | 2,32 | 2,25 | 2,27 | 0,44% | 32.022,00 |
| 24.10.2025 | 2,25 | 2,29 | 2,21 | 2,26 | 2,73% | 29.192,00 |
| 23.10.2025 | 2,08 | 2,23 | 2,07 | 2,20 | 4,27% | 46.713,00 |
| 22.10.2025 | 2,19 | 2,20 | 2,02 | 2,11 | -6,64% | 119.392,00 |
| 21.10.2025 | 2,23 | 2,33 | 2,22 | 2,26 | -0,88% | 49.494,00 |
| 20.10.2025 | 2,18 | 2,36 | 2,14 | 2,28 | 7,55% | 71.830,00 |
| 17.10.2025 | 2,18 | 2,28 | 2,12 | 2,12 | -6,19% | 98.811,00 |
| 16.10.2025 | 2,48 | 2,48 | 2,21 | 2,26 | -7,76% | 176.558,00 |
| 15.10.2025 | 2,33 | 2,53 | 2,33 | 2,45 | 7,93% | 328.678,00 |
| 14.10.2025 | 2,18 | 2,35 | 2,08 | 2,27 | -0,44% | 1.315.939,00 |
| 13.10.2025 | 2,26 | 2,38 | 2,18 | 2,28 | 3,64% | 46.148,00 |
| 10.10.2025 | 2,45 | 2,46 | 2,17 | 2,20 | -9,84% | 86.633,00 |
| 09.10.2025 | 2,34 | 2,55 | 2,34 | 2,44 | 3,39% | 196.037,00 |
| 08.10.2025 | 2,25 | 2,40 | 2,21 | 2,36 | 3,96% | 126.748,00 |
| 07.10.2025 | 2,45 | 2,45 | 2,16 | 2,27 | -6,20% | 213.376,00 |
| 06.10.2025 | 2,31 | 2,47 | 2,31 | 2,42 | 3,42% | 349.007,00 |
| 03.10.2025 | 2,13 | 2,34 | 2,12 | 2,34 | 11,43% | 107.035,00 |
| 02.10.2025 | 1,97 | 2,12 | 1,95 | 2,10 | 8,25% | 70.675,00 |
| 01.10.2025 | 1,97 | 2,01 | 1,89 | 1,94 | -1,02% | 100.956,00 |
| 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 |