12,833$
0,26%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,88 | 12,89 | 12,76 | 12,85 | 0,38% | - |
| 08.05.2025 | 12,99 | 13,11 | 12,76 | 12,80 | -1,61% | 74.781,00 |
| 07.05.2025 | 13,21 | 13,23 | 12,96 | 13,01 | -1,59% | 40.339,00 |
| 06.05.2025 | 13,09 | 13,33 | 12,94 | 13,22 | 0,69% | 88.589,00 |
| 05.05.2025 | 13,17 | 13,32 | 13,06 | 13,13 | 0,23% | 72.006,00 |
| 02.05.2025 | 13,12 | 13,20 | 13,06 | 13,10 | -0,08% | 46.732,00 |
| 01.05.2025 | 12,95 | 13,26 | 12,86 | 13,11 | -0,68% | 78.453,00 |
| 30.04.2025 | 13,15 | 13,24 | 13,07 | 13,20 | 0,99% | 96.607,00 |
| 29.04.2025 | 12,90 | 13,27 | 12,86 | 13,07 | 1,32% | 188.126,00 |
| 28.04.2025 | 13,00 | 13,02 | 12,76 | 12,90 | -0,62% | 67.938,00 |
| 25.04.2025 | 12,91 | 13,07 | 12,90 | 12,98 | 0,62% | 89.506,00 |
| 24.04.2025 | 12,79 | 13,00 | 12,76 | 12,90 | 0,70% | 84.159,00 |
| 23.04.2025 | 12,80 | 13,07 | 12,75 | 12,81 | 0,55% | 73.184,00 |
| 22.04.2025 | 12,71 | 12,85 | 12,67 | 12,74 | -0,08% | 64.680,00 |
| 21.04.2025 | 12,80 | 12,85 | 12,66 | 12,75 | -0,39% | 65.458,00 |
| 17.04.2025 | 12,78 | 12,98 | 12,32 | 12,80 | 0,31% | 95.978,00 |
| 16.04.2025 | 12,64 | 12,80 | 12,59 | 12,76 | 1,67% | 47.680,00 |
| 15.04.2025 | 12,58 | 12,80 | 12,55 | 12,55 | -1,18% | 31.857,00 |
| 14.04.2025 | 12,51 | 12,83 | 12,51 | 12,70 | 1,93% | 34.147,00 |
| 11.04.2025 | 12,54 | 12,66 | 12,31 | 12,46 | -0,56% | 35.465,00 |
| 10.04.2025 | 12,66 | 12,68 | 12,39 | 12,53 | -1,34% | 37.309,00 |
| 09.04.2025 | 12,78 | 12,85 | 12,52 | 12,70 | 0,71% | 53.436,00 |
| 08.04.2025 | 12,97 | 12,99 | 12,52 | 12,61 | -1,64% | 44.561,00 |
| 07.04.2025 | 12,38 | 12,95 | 12,20 | 12,82 | 0,94% | 68.819,00 |
| 04.04.2025 | 12,67 | 12,79 | 12,49 | 12,70 | -1,32% | 30.049,00 |
| 03.04.2025 | 12,67 | 13,02 | 12,62 | 12,87 | -0,39% | 48.160,00 |
| 02.04.2025 | 12,72 | 13,00 | 12,65 | 12,92 | 1,57% | 40.267,00 |
| 01.04.2025 | 12,76 | 12,89 | 12,62 | 12,72 | 0,47% | 28.674,00 |
| 31.03.2025 | 12,61 | 12,83 | 12,47 | 12,66 | -0,55% | 35.376,00 |
| 28.03.2025 | 12,90 | 12,97 | 12,65 | 12,73 | -1,32% | 20.121,00 |
| 27.03.2025 | 12,90 | 12,94 | 12,76 | 12,90 | 0,39% | 24.830,00 |
| 26.03.2025 | 12,81 | 12,95 | 12,64 | 12,85 | 0,39% | 24.071,00 |
| 25.03.2025 | 12,85 | 13,02 | 12,75 | 12,80 | -0,08% | 31.154,00 |
| 24.03.2025 | 12,57 | 13,13 | 12,36 | 12,81 | 1,43% | 68.620,00 |
| 21.03.2025 | 12,75 | 12,87 | 12,49 | 12,63 | -2,09% | 68.840,00 |
| 20.03.2025 | 12,89 | 12,96 | 12,61 | 12,90 | 0,39% | 32.616,00 |
| 19.03.2025 | 12,95 | 12,98 | 12,61 | 12,85 | -0,77% | 58.794,00 |
| 18.03.2025 | 13,00 | 13,00 | 12,86 | 12,95 | 0,39% | 61.322,00 |
| 17.03.2025 | 12,50 | 13,00 | 12,12 | 12,90 | 3,61% | 99.044,00 |
| 14.03.2025 | 12,35 | 12,68 | 12,34 | 12,45 | 0,89% | 43.571,00 |
| 13.03.2025 | 12,40 | 12,70 | 12,00 | 12,34 | 4,75% | 123.974,00 |
| 12.03.2025 | 11,91 | 11,91 | 11,49 | 11,78 | 1,03% | 23.634,00 |
| 11.03.2025 | 11,79 | 11,80 | 11,43 | 11,66 | -0,34% | 31.287,00 |
| 10.03.2025 | 11,76 | 11,99 | 11,59 | 11,70 | 0,78% | 11.895,00 |
| 07.03.2025 | 11,86 | 11,95 | 11,55 | 11,61 | -1,94% | 25.071,00 |
| 06.03.2025 | 11,46 | 12,13 | 11,46 | 11,84 | 2,25% | 38.391,00 |
| 05.03.2025 | 11,43 | 11,74 | 11,34 | 11,58 | 2,21% | 30.703,00 |
| 04.03.2025 | 11,18 | 11,40 | 11,07 | 11,33 | 2,35% | 31.532,00 |
| 03.03.2025 | 11,08 | 11,34 | 11,07 | 11,07 | -0,98% | 9.372,00 |
| 28.02.2025 | 11,30 | 11,33 | 11,13 | 11,18 | -0,09% | 9.123,00 |
| 27.02.2025 | 11,24 | 11,42 | 11,07 | 11,19 | 0,63% | 5.275,00 |
| 26.02.2025 | 11,30 | 11,42 | 11,01 | 11,12 | -0,80% | 28.816,00 |
| 25.02.2025 | 11,24 | 11,48 | 11,00 | 11,21 | 1,08% | 35.060,00 |
| 24.02.2025 | 11,18 | 11,48 | 11,09 | 11,09 | 1,09% | 6.257,00 |
| 21.02.2025 | 11,11 | 11,22 | 10,97 | 10,97 | -2,32% | 16.587,00 |
| 20.02.2025 | 11,26 | 11,54 | 11,02 | 11,23 | -2,43% | 19.623,00 |
| 19.02.2025 | 11,50 | 11,54 | 11,22 | 11,51 | 0,96% | 70.623,00 |
| 18.02.2025 | 11,30 | 11,68 | 11,16 | 11,40 | 2,52% | 36.211,00 |
| 14.02.2025 | 11,25 | 11,25 | 11,01 | 11,12 | 0,72% | 5.111,00 |
| 13.02.2025 | 11,00 | 11,18 | 10,96 | 11,04 | 0,36% | 9.240,00 |
| 12.02.2025 | 11,16 | 11,17 | 10,96 | 11,00 | -1,43% | 18.838,00 |
| 11.02.2025 | 11,16 | 11,34 | 11,12 | 11,16 | -0,89% | 9.295,00 |
| 10.02.2025 | 11,19 | 11,33 | 11,17 | 11,26 | 0,99% | 8.961,00 |
| 07.02.2025 | 10,98 | 11,17 | 10,98 | 11,15 | 0,00% | 5.216,00 |
| 06.02.2025 | 11,21 | 11,37 | 10,96 | 11,15 | -1,24% | 9.551,00 |
| 05.02.2025 | 11,20 | 11,29 | 11,11 | 11,29 | 0,62% | 15.335,00 |
| 04.02.2025 | 11,19 | 11,37 | 11,19 | 11,22 | -0,18% | 22.108,00 |
| 03.02.2025 | 11,17 | 11,37 | 11,13 | 11,24 | -0,44% | 8.191,00 |
| 31.01.2025 | 11,07 | 11,35 | 11,06 | 11,29 | 1,35% | 34.395,00 |
| 30.01.2025 | 11,00 | 11,29 | 11,00 | 11,14 | 0,27% | 23.141,00 |
| 29.01.2025 | 11,01 | 11,12 | 10,85 | 11,11 | 2,30% | 19.325,00 |
| 28.01.2025 | 10,97 | 11,20 | 10,86 | 10,86 | -1,27% | 5.263,00 |
| 27.01.2025 | 11,20 | 11,20 | 10,88 | 11,00 | -0,99% | 11.731,00 |
| 24.01.2025 | 11,02 | 11,23 | 11,02 | 11,11 | -0,98% | 19.986,00 |
| 23.01.2025 | 10,96 | 11,29 | 10,95 | 11,22 | 3,79% | 65.100,00 |
| 22.01.2025 | 11,18 | 11,27 | 10,76 | 10,81 | -2,26% | 27.050,00 |
| 21.01.2025 | 11,24 | 11,34 | 11,06 | 11,06 | -0,27% | 19.954,00 |
| 17.01.2025 | 11,08 | 11,26 | 11,08 | 11,09 | -0,54% | 13.244,00 |
| 16.01.2025 | 11,25 | 11,33 | 11,08 | 11,15 | -0,18% | 16.833,00 |
| 15.01.2025 | 11,13 | 11,26 | 11,13 | 11,17 | 0,63% | 11.708,00 |
| 14.01.2025 | 11,44 | 11,55 | 11,06 | 11,10 | -1,33% | 31.424,00 |
| 13.01.2025 | 11,33 | 11,35 | 11,25 | 11,25 | -0,35% | 8.394,00 |
| 10.01.2025 | 11,51 | 11,62 | 11,27 | 11,29 | -2,00% | 54.109,00 |
| 08.01.2025 | 11,56 | 11,60 | 11,50 | 11,52 | -0,69% | 35.070,00 |
| 07.01.2025 | 11,44 | 11,66 | 11,44 | 11,60 | 1,05% | 34.189,00 |
| 06.01.2025 | 11,59 | 11,70 | 11,44 | 11,48 | 0,09% | 30.705,00 |
| 03.01.2025 | 11,37 | 11,54 | 11,25 | 11,47 | 0,61% | 48.156,00 |
| 02.01.2025 | 11,31 | 11,50 | 11,25 | 11,40 | 1,97% | 34.275,00 |
| 31.12.2024 | 11,25 | 11,25 | 11,07 | 11,18 | -0,62% | 17.613,00 |
| 30.12.2024 | 11,33 | 11,39 | 11,19 | 11,25 | -0,27% | 16.540,00 |
| 27.12.2024 | 11,49 | 11,49 | 11,24 | 11,28 | -0,70% | 29.684,00 |
| 26.12.2024 | 11,25 | 11,40 | 11,14 | 11,36 | 3,18% | 38.856,00 |
| 24.12.2024 | 11,10 | 11,23 | 11,00 | 11,01 | 0,00% | 25.320,00 |
| 23.12.2024 | 11,33 | 11,33 | 11,01 | 11,01 | -2,82% | 22.938,00 |
| 20.12.2024 | 11,01 | 11,33 | 10,99 | 11,33 | 3,00% | 60.786,00 |
| 19.12.2024 | 11,20 | 11,26 | 10,96 | 11,00 | -1,26% | 52.995,00 |
| 18.12.2024 | 11,45 | 11,55 | 11,10 | 11,14 | -2,71% | 58.756,00 |
| 17.12.2024 | 11,51 | 11,51 | 11,28 | 11,45 | -0,43% | 25.602,00 |
| 16.12.2024 | 11,77 | 11,79 | 11,36 | 11,50 | -1,37% | 36.772,00 |
| 13.12.2024 | 11,69 | 11,78 | 11,56 | 11,66 | 0,34% | 19.461,00 |