15,155$
0,23%
Echtzeit-Aktienkurs Ascent Industries Co
Bid:
Ask:
Aktienkurse zur Ascent Industries Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 15,15 | 15,23 | 15,02 | 15,12 | 0,00% | 18.005,00 |
| 15.07.2026 | 15,00 | 15,17 | 15,00 | 15,12 | 0,73% | 26.936,00 |
| 14.07.2026 | 15,15 | 15,35 | 15,01 | 15,01 | -1,12% | 29.571,00 |
| 13.07.2026 | 15,23 | 15,43 | 15,05 | 15,18 | -0,52% | 33.269,00 |
| 10.07.2026 | 15,36 | 15,36 | 15,14 | 15,26 | 0,07% | 39.686,00 |
| 09.07.2026 | 15,34 | 15,37 | 15,17 | 15,25 | 0,99% | 24.041,00 |
| 08.07.2026 | 15,38 | 15,38 | 14,89 | 15,10 | -1,24% | 51.816,00 |
| 07.07.2026 | 15,71 | 15,94 | 14,80 | 15,29 | -0,62% | 46.310,00 |
| 06.07.2026 | 15,26 | 15,45 | 15,01 | 15,39 | 0,82% | 20.600,00 |
| 02.07.2026 | 15,16 | 15,28 | 14,81 | 15,26 | 0,99% | 50.271,00 |
| 01.07.2026 | 15,05 | 15,27 | 14,95 | 15,11 | 0,53% | 42.601,00 |
| 30.06.2026 | 14,45 | 15,25 | 14,11 | 15,03 | 3,58% | 102.533,00 |
| 29.06.2026 | 13,91 | 14,54 | 13,74 | 14,51 | 4,39% | 109.807,00 |
| 26.06.2026 | 14,36 | 14,41 | 13,80 | 13,90 | -3,74% | 984.634,00 |
| 25.06.2026 | 14,44 | 14,66 | 14,24 | 14,44 | -0,21% | 80.825,00 |
| 24.06.2026 | 14,07 | 14,58 | 13,91 | 14,47 | 3,58% | 167.783,00 |
| 23.06.2026 | 13,70 | 14,12 | 13,63 | 13,97 | 2,14% | 67.693,00 |
| 22.06.2026 | 14,00 | 14,01 | 13,54 | 13,68 | -1,88% | 52.831,00 |
| 19.06.2026 | 13,95 | 13,96 | 13,93 | 13,94 | -0,15% | - |
| 18.06.2026 | 13,95 | 14,01 | 13,53 | 13,96 | 0,79% | 67.113,00 |
| 17.06.2026 | 13,84 | 14,06 | 13,70 | 13,85 | 1,24% | 62.882,00 |
| 16.06.2026 | 13,78 | 14,00 | 13,55 | 13,68 | -0,83% | 59.830,00 |
| 15.06.2026 | 14,18 | 14,47 | 13,70 | 13,80 | -1,81% | 52.807,00 |
| 12.06.2026 | 13,89 | 14,50 | 13,68 | 14,05 | 1,15% | 51.943,00 |
| 11.06.2026 | 13,79 | 14,00 | 13,66 | 13,89 | 0,94% | 60.724,00 |
| 10.06.2026 | 13,73 | 14,00 | 13,63 | 13,76 | 0,22% | 71.923,00 |
| 09.06.2026 | 13,54 | 13,82 | 13,36 | 13,73 | 1,33% | 62.536,00 |
| 08.06.2026 | 13,52 | 13,78 | 13,42 | 13,55 | 0,00% | 54.224,00 |
| 05.06.2026 | 13,61 | 13,67 | 13,52 | 13,55 | -0,44% | 32.400,00 |
| 04.06.2026 | 13,62 | 13,65 | 13,47 | 13,61 | 0,67% | 35.354,00 |
| 03.06.2026 | 13,75 | 13,82 | 13,49 | 13,52 | -1,39% | 63.708,00 |
| 02.06.2026 | 13,43 | 13,90 | 13,41 | 13,71 | 2,16% | 75.814,00 |
| 01.06.2026 | 13,54 | 13,54 | 13,08 | 13,42 | -0,96% | 88.635,00 |
| 29.05.2026 | 13,61 | 13,72 | 13,45 | 13,55 | -0,44% | 80.251,00 |
| 28.05.2026 | 14,00 | 14,10 | 13,59 | 13,61 | -2,86% | 58.396,00 |
| 27.05.2026 | 14,04 | 14,26 | 13,53 | 14,01 | -1,27% | 54.578,00 |
| 26.05.2026 | 14,54 | 14,64 | 14,13 | 14,19 | -1,80% | 49.190,00 |
| 22.05.2026 | 14,29 | 14,94 | 14,23 | 14,45 | 1,12% | 60.245,00 |
| 21.05.2026 | 14,12 | 14,43 | 14,11 | 14,29 | 0,70% | 51.562,00 |
| 20.05.2026 | 13,99 | 14,23 | 13,13 | 14,19 | 1,14% | 67.924,00 |
| 19.05.2026 | 14,07 | 14,11 | 13,87 | 14,03 | -0,71% | 64.074,00 |
| 18.05.2026 | 13,91 | 14,18 | 13,72 | 14,13 | 1,65% | 52.967,00 |
| 15.05.2026 | 14,00 | 14,13 | 13,85 | 13,90 | -0,86% | 60.544,00 |
| 14.05.2026 | 14,00 | 14,33 | 13,96 | 14,02 | 0,65% | 30.437,00 |
| 13.05.2026 | 13,76 | 13,95 | 13,75 | 13,93 | 1,24% | 48.641,00 |
| 12.05.2026 | 13,49 | 13,76 | 13,03 | 13,76 | 1,70% | 90.021,00 |
| 11.05.2026 | 13,69 | 13,89 | 13,47 | 13,53 | -2,24% | 89.013,00 |
| 08.05.2026 | 13,33 | 14,00 | 13,33 | 13,84 | 3,36% | 91.519,00 |
| 07.05.2026 | 13,99 | 14,07 | 12,53 | 13,39 | -7,97% | 236.803,00 |
| 06.05.2026 | 14,77 | 15,46 | 14,33 | 14,55 | -2,61% | 92.238,00 |
| 05.05.2026 | 14,91 | 15,24 | 14,91 | 14,94 | 0,07% | 57.806,00 |
| 04.05.2026 | 14,68 | 15,05 | 14,60 | 14,93 | 1,28% | 85.429,00 |
| 01.05.2026 | 14,53 | 14,80 | 14,46 | 14,74 | 1,17% | 44.572,00 |
| 30.04.2026 | 14,36 | 14,65 | 14,36 | 14,57 | 0,48% | 56.190,00 |
| 29.04.2026 | 14,55 | 14,70 | 14,36 | 14,50 | -1,36% | 49.736,00 |
| 28.04.2026 | 14,50 | 14,70 | 14,23 | 14,70 | 1,17% | 94.889,00 |
| 27.04.2026 | 14,48 | 14,69 | 14,43 | 14,53 | 0,07% | 63.589,00 |
| 24.04.2026 | 14,38 | 14,70 | 14,27 | 14,52 | 0,79% | 64.442,00 |
| 23.04.2026 | 14,02 | 14,43 | 14,02 | 14,41 | 2,32% | 63.769,00 |
| 22.04.2026 | 14,03 | 14,14 | 13,93 | 14,08 | 0,25% | 36.764,00 |
| 21.04.2026 | 14,20 | 14,39 | 14,05 | 14,05 | -2,19% | 55.474,00 |
| 20.04.2026 | 14,31 | 14,50 | 14,20 | 14,36 | 0,63% | 43.598,00 |
| 17.04.2026 | 13,99 | 14,32 | 13,84 | 14,27 | 2,51% | 86.421,00 |
| 16.04.2026 | 13,78 | 14,10 | 13,53 | 13,92 | 1,09% | 61.425,00 |
| 15.04.2026 | 13,60 | 13,82 | 13,51 | 13,77 | 0,29% | 96.786,00 |
| 14.04.2026 | 13,61 | 13,80 | 13,36 | 13,73 | 0,81% | 98.401,00 |
| 13.04.2026 | 13,50 | 13,77 | 13,40 | 13,62 | 1,11% | 105.532,00 |
| 10.04.2026 | 13,19 | 13,50 | 13,10 | 13,47 | 1,58% | 119.900,00 |
| 09.04.2026 | 13,24 | 13,70 | 13,06 | 13,26 | -0,82% | 179.876,00 |
| 08.04.2026 | 13,35 | 13,44 | 13,20 | 13,37 | 2,77% | 111.365,00 |
| 07.04.2026 | 13,40 | 13,51 | 12,89 | 13,01 | -1,89% | 130.296,00 |
| 06.04.2026 | 13,09 | 13,37 | 12,82 | 13,26 | 1,22% | 94.012,00 |
| 02.04.2026 | 13,00 | 13,22 | 12,95 | 13,10 | -0,27% | 123.946,00 |
| 01.04.2026 | 13,31 | 13,57 | 13,11 | 13,14 | -1,43% | 109.079,00 |
| 31.03.2026 | 13,28 | 13,45 | 13,15 | 13,33 | 1,33% | 122.039,00 |
| 30.03.2026 | 13,00 | 13,21 | 12,80 | 13,15 | 2,10% | 158.214,00 |
| 27.03.2026 | 12,73 | 13,01 | 12,71 | 12,88 | 0,31% | 81.624,00 |
| 26.03.2026 | 12,92 | 13,03 | 12,66 | 12,84 | -0,70% | 76.996,00 |
| 25.03.2026 | 13,00 | 13,17 | 12,84 | 12,93 | 0,86% | 122.211,00 |
| 24.03.2026 | 12,44 | 12,90 | 12,44 | 12,82 | 1,75% | 136.063,00 |
| 23.03.2026 | 12,31 | 12,66 | 12,22 | 12,60 | 3,96% | 234.064,00 |
| 20.03.2026 | 12,65 | 12,68 | 12,10 | 12,12 | -2,73% | 262.570,00 |
| 19.03.2026 | 12,09 | 12,51 | 12,09 | 12,46 | 0,56% | 182.091,00 |
| 18.03.2026 | 12,84 | 12,95 | 12,31 | 12,39 | -2,36% | 185.579,00 |
| 17.03.2026 | 12,86 | 13,00 | 12,66 | 12,69 | -0,39% | 91.905,00 |
| 16.03.2026 | 12,80 | 13,05 | 12,67 | 12,74 | -0,39% | 78.663,00 |
| 13.03.2026 | 12,92 | 13,17 | 12,59 | 12,79 | -0,93% | 220.865,00 |
| 12.03.2026 | 12,61 | 13,22 | 12,36 | 12,91 | 1,49% | 148.001,00 |
| 11.03.2026 | 13,00 | 13,07 | 12,65 | 12,72 | -2,15% | 188.141,00 |
| 10.03.2026 | 13,09 | 13,35 | 12,90 | 13,00 | -1,59% | 307.916,00 |
| 09.03.2026 | 13,08 | 13,34 | 12,97 | 13,21 | -0,38% | 378.929,00 |
| 06.03.2026 | 13,53 | 13,68 | 13,01 | 13,26 | -1,12% | 263.291,00 |
| 05.03.2026 | 13,67 | 13,95 | 13,38 | 13,41 | -2,83% | 228.203,00 |
| 04.03.2026 | 14,53 | 15,40 | 13,80 | 13,80 | -20,60% | 714.266,00 |
| 03.03.2026 | 17,50 | 17,76 | 17,18 | 17,38 | -2,14% | 65.203,00 |
| 02.03.2026 | 17,06 | 17,87 | 16,80 | 17,76 | 3,50% | 34.865,00 |
| 27.02.2026 | 17,15 | 17,38 | 16,98 | 17,16 | -0,61% | 20.820,00 |
| 26.02.2026 | 17,20 | 17,33 | 17,01 | 17,27 | 0,09% | 25.460,00 |
| 25.02.2026 | 17,21 | 17,34 | 17,15 | 17,25 | -0,06% | 23.346,00 |
| 24.02.2026 | 17,15 | 17,53 | 17,09 | 17,26 | 0,94% | 32.300,00 |