12,349$
-0,33%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 17,43 | 17,55 | 16,80 | 17,10 | -1,67% | 51.535,00 |
| 20.02.2026 | 17,23 | 17,48 | 17,00 | 17,39 | 0,40% | 36.686,00 |
| 19.02.2026 | 17,55 | 17,63 | 17,01 | 17,32 | -1,87% | 69.963,00 |
| 18.02.2026 | 17,46 | 17,91 | 17,46 | 17,65 | 0,00% | 54.387,00 |
| 17.02.2026 | 17,77 | 17,92 | 17,50 | 17,65 | -0,73% | 28.293,00 |
| 13.02.2026 | 17,40 | 17,86 | 17,40 | 17,78 | 0,40% | 32.629,00 |
| 12.02.2026 | 17,85 | 17,85 | 17,55 | 17,71 | 0,00% | 25.794,00 |
| 11.02.2026 | 17,30 | 17,75 | 17,30 | 17,71 | 2,25% | 67.857,00 |
| 10.02.2026 | 17,03 | 17,34 | 17,00 | 17,32 | 1,46% | 46.207,00 |
| 09.02.2026 | 17,22 | 17,24 | 16,80 | 17,07 | -0,76% | 42.006,00 |
| 06.02.2026 | 17,15 | 17,22 | 17,01 | 17,20 | 0,41% | 42.154,00 |
| 05.02.2026 | 17,13 | 17,15 | 16,83 | 17,13 | 0,23% | 120.200,00 |
| 04.02.2026 | 17,10 | 17,15 | 16,59 | 17,09 | -0,06% | 86.500,00 |
| 03.02.2026 | 16,58 | 17,29 | 16,51 | 17,10 | 4,01% | 156.470,00 |
| 02.02.2026 | 16,03 | 16,51 | 16,03 | 16,44 | 1,42% | 74.268,00 |
| 30.01.2026 | 16,08 | 16,34 | 15,87 | 16,21 | 0,75% | 69.887,00 |
| 29.01.2026 | 15,86 | 16,33 | 15,75 | 16,09 | 1,58% | 76.265,00 |
| 28.01.2026 | 15,98 | 16,25 | 15,75 | 15,84 | -1,25% | 57.812,00 |
| 27.01.2026 | 15,92 | 16,05 | 15,73 | 16,04 | 0,00% | 37.106,00 |
| 26.01.2026 | 16,25 | 16,35 | 15,84 | 16,04 | -0,99% | 50.000,00 |
| 23.01.2026 | 16,12 | 16,35 | 15,76 | 16,20 | 0,00% | 62.636,00 |
| 22.01.2026 | 16,35 | 16,47 | 16,15 | 16,20 | -1,34% | 41.139,00 |
| 21.01.2026 | 16,49 | 16,67 | 16,22 | 16,42 | -0,30% | 41.793,00 |
| 20.01.2026 | 16,31 | 16,57 | 16,30 | 16,47 | 0,64% | 25.081,00 |
| 19.01.2026 | 16,22 | 16,45 | 16,22 | 16,37 | -0,58% | - |
| 16.01.2026 | 16,65 | 16,80 | 16,25 | 16,46 | -1,79% | 47.609,00 |
| 15.01.2026 | 16,51 | 16,89 | 16,46 | 16,76 | 1,02% | 72.144,00 |
| 14.01.2026 | 16,41 | 16,59 | 16,25 | 16,59 | 0,12% | 26.251,00 |
| 13.01.2026 | 16,28 | 16,59 | 16,28 | 16,57 | 1,97% | 49.678,00 |
| 12.01.2026 | 16,28 | 16,28 | 15,97 | 16,25 | 0,18% | 63.327,00 |
| 09.01.2026 | 16,31 | 16,44 | 16,13 | 16,22 | -1,10% | 41.811,00 |
| 08.01.2026 | 16,10 | 16,40 | 16,10 | 16,40 | 1,49% | 35.408,00 |
| 07.01.2026 | 16,11 | 16,19 | 15,99 | 16,16 | -0,06% | 35.753,00 |
| 06.01.2026 | 16,10 | 16,20 | 16,10 | 16,17 | 0,50% | 47.293,00 |
| 05.01.2026 | 16,05 | 16,45 | 16,00 | 16,09 | 0,19% | 81.787,00 |
| 02.01.2026 | 16,34 | 16,46 | 16,00 | 16,06 | -0,80% | 47.957,00 |
| 31.12.2025 | 16,50 | 16,68 | 16,11 | 16,19 | -2,18% | 61.286,00 |
| 30.12.2025 | 16,30 | 16,65 | 16,30 | 16,55 | 1,85% | 49.103,00 |
| 29.12.2025 | 15,90 | 16,28 | 15,75 | 16,25 | 2,01% | 58.599,00 |
| 26.12.2025 | 15,93 | 15,98 | 15,82 | 15,93 | 0,00% | 24.065,00 |
| 24.12.2025 | 16,07 | 16,07 | 15,85 | 15,93 | -0,93% | 25.061,00 |
| 23.12.2025 | 15,98 | 16,22 | 15,97 | 16,08 | -0,12% | 29.053,00 |
| 22.12.2025 | 15,73 | 16,13 | 15,73 | 16,10 | 2,61% | 47.446,00 |
| 19.12.2025 | 16,29 | 16,29 | 15,66 | 15,69 | -3,51% | 118.368,00 |
| 18.12.2025 | 15,94 | 16,84 | 15,93 | 16,26 | 5,76% | 128.887,00 |
| 17.12.2025 | 15,52 | 15,65 | 15,28 | 15,38 | -0,90% | 43.045,00 |
| 16.12.2025 | 15,52 | 15,68 | 15,42 | 15,52 | 0,00% | 31.705,00 |
| 15.12.2025 | 15,63 | 15,72 | 15,41 | 15,52 | -0,29% | 53.652,00 |
| 12.12.2025 | 15,49 | 15,65 | 15,41 | 15,56 | 0,91% | 53.850,00 |
| 11.12.2025 | 15,24 | 15,70 | 15,11 | 15,42 | 1,38% | 89.342,00 |
| 10.12.2025 | 15,20 | 15,37 | 15,13 | 15,21 | 0,20% | 61.966,00 |
| 09.12.2025 | 15,01 | 15,32 | 14,89 | 15,18 | 0,86% | 115.186,00 |
| 08.12.2025 | 15,00 | 15,12 | 14,74 | 15,05 | 1,21% | 84.487,00 |
| 05.12.2025 | 15,24 | 15,69 | 14,80 | 14,87 | -1,26% | 49.402,00 |
| 04.12.2025 | 15,07 | 15,12 | 14,84 | 15,06 | -0,66% | 42.307,00 |
| 03.12.2025 | 14,91 | 15,30 | 14,52 | 15,16 | 2,43% | 91.737,00 |
| 02.12.2025 | 15,13 | 15,33 | 14,71 | 14,80 | -2,12% | 87.488,00 |
| 01.12.2025 | 14,33 | 15,60 | 14,33 | 15,12 | 6,70% | 133.345,00 |
| 28.11.2025 | 14,33 | 14,33 | 14,09 | 14,17 | -0,91% | 17.373,00 |
| 26.11.2025 | 14,52 | 14,62 | 14,23 | 14,30 | -1,99% | 50.401,00 |
| 25.11.2025 | 14,70 | 14,73 | 13,66 | 14,59 | -0,07% | 59.096,00 |
| 24.11.2025 | 14,25 | 14,70 | 14,15 | 14,60 | 2,17% | 140.899,00 |
| 21.11.2025 | 13,74 | 14,32 | 13,74 | 14,29 | 3,85% | 84.059,00 |
| 20.11.2025 | 14,00 | 14,19 | 13,70 | 13,76 | -0,86% | 61.610,00 |
| 19.11.2025 | 14,05 | 14,05 | 13,70 | 13,88 | -1,14% | 46.159,00 |
| 18.11.2025 | 14,07 | 14,18 | 13,87 | 14,04 | 0,21% | 89.106,00 |
| 17.11.2025 | 13,82 | 14,19 | 13,79 | 14,01 | 1,60% | 137.111,00 |
| 14.11.2025 | 13,51 | 13,85 | 13,48 | 13,79 | 1,17% | 66.848,00 |
| 13.11.2025 | 13,71 | 13,86 | 13,37 | 13,63 | -0,51% | 74.625,00 |
| 12.11.2025 | 13,18 | 13,84 | 13,12 | 13,70 | 4,66% | 199.039,00 |
| 11.11.2025 | 12,69 | 13,23 | 12,64 | 13,09 | 3,15% | 173.555,00 |
| 10.11.2025 | 12,62 | 12,79 | 12,52 | 12,69 | 0,00% | 124.772,00 |
| 07.11.2025 | 12,39 | 12,80 | 12,23 | 12,69 | 2,17% | 158.990,00 |
| 06.11.2025 | 12,47 | 12,60 | 12,18 | 12,42 | -0,96% | 186.805,00 |
| 05.11.2025 | 12,98 | 12,98 | 12,19 | 12,54 | 4,76% | 314.636,00 |
| 04.11.2025 | 12,19 | 12,25 | 11,96 | 11,97 | -1,16% | 72.450,00 |
| 03.11.2025 | 12,19 | 12,26 | 12,04 | 12,11 | -0,41% | 41.449,00 |
| 31.10.2025 | 12,09 | 12,21 | 12,04 | 12,16 | 0,16% | 52.540,00 |
| 30.10.2025 | 12,18 | 12,25 | 12,11 | 12,14 | -0,49% | 42.773,00 |
| 29.10.2025 | 12,43 | 12,53 | 12,16 | 12,20 | -2,17% | 207.241,00 |
| 28.10.2025 | 12,18 | 12,48 | 12,18 | 12,47 | 2,13% | 58.714,00 |
| 27.10.2025 | 12,39 | 12,39 | 12,18 | 12,21 | -1,29% | 170.251,00 |
| 24.10.2025 | 12,04 | 12,49 | 12,03 | 12,37 | 2,68% | 137.123,00 |