15,124$
-0,37%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 84.507,00 |
| 05.12.2025 | 15,24 | 15,69 | 14,80 | 14,87 | -1,26% | 49.408,00 |
| 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% | 91.738,00 |
| 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% | 133.356,00 |
| 28.11.2025 | 14,34 | 14,34 | 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 | 2,38% | 140.899,00 |
| 21.11.2025 | 13,74 | 14,32 | 13,74 | 14,26 | 3,78% | 84.059,00 |
| 20.11.2025 | 14,00 | 14,19 | 13,70 | 13,74 | -1,01% | 61.613,00 |
| 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% | 137.112,00 |
| 14.11.2025 | 13,51 | 13,85 | 13,48 | 13,79 | 1,17% | 66.849,00 |
| 13.11.2025 | 13,71 | 13,86 | 13,37 | 13,63 | -0,51% | 74.634,00 |
| 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% | 159.053,00 |
| 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% | 87.097,00 |
| 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 |
| 23.10.2025 | 12,07 | 12,11 | 11,96 | 12,05 | 0,73% | 42.117,00 |
| 22.10.2025 | 12,00 | 12,10 | 11,92 | 11,96 | -0,17% | 109.055,00 |
| 21.10.2025 | 12,20 | 12,20 | 11,93 | 11,98 | -1,32% | 153.974,00 |
| 20.10.2025 | 12,04 | 12,21 | 11,86 | 12,14 | 0,74% | 60.378,00 |
| 17.10.2025 | 12,22 | 12,25 | 12,03 | 12,05 | -0,07% | - |
| 16.10.2025 | 12,01 | 12,13 | 11,98 | 12,06 | 0,33% | 60.382,00 |
| 15.10.2025 | 12,17 | 12,22 | 11,96 | 12,02 | -0,50% | 26.211,00 |
| 14.10.2025 | 11,97 | 12,58 | 11,95 | 12,08 | 1,00% | 45.782,00 |
| 13.10.2025 | 12,03 | 12,29 | 11,90 | 11,96 | 0,08% | 46.909,00 |
| 10.10.2025 | 12,10 | 12,44 | 11,95 | 11,95 | -1,40% | 64.160,00 |
| 09.10.2025 | 12,48 | 12,52 | 12,12 | 12,12 | -2,34% | 68.194,00 |
| 08.10.2025 | 12,32 | 12,49 | 12,32 | 12,41 | 1,06% | 27.363,00 |
| 07.10.2025 | 12,36 | 12,45 | 12,21 | 12,28 | -0,73% | 34.497,00 |
| 06.10.2025 | 12,62 | 12,80 | 12,31 | 12,37 | -1,83% | 113.336,00 |
| 03.10.2025 | 12,72 | 12,80 | 12,53 | 12,60 | -0,08% | 21.461,00 |
| 02.10.2025 | 12,90 | 12,90 | 12,60 | 12,61 | -1,18% | 28.225,00 |
| 01.10.2025 | 12,85 | 13,00 | 12,68 | 12,76 | -0,93% | 97.491,00 |
| 30.09.2025 | 12,67 | 12,96 | 12,54 | 12,88 | 1,66% | 30.129,00 |
| 29.09.2025 | 12,76 | 12,85 | 12,66 | 12,67 | -0,47% | 25.502,00 |
| 26.09.2025 | 12,69 | 12,84 | 12,65 | 12,73 | 0,39% | 14.904,00 |
| 25.09.2025 | 12,70 | 12,93 | 12,65 | 12,68 | 0,88% | 40.587,00 |
| 24.09.2025 | 12,61 | 12,94 | 12,57 | 12,57 | -0,55% | 26.493,00 |
| 23.09.2025 | 12,98 | 13,14 | 12,60 | 12,64 | -3,07% | 33.848,00 |
| 22.09.2025 | 12,98 | 13,15 | 12,95 | 13,04 | 1,16% | 40.822,00 |
| 19.09.2025 | 12,66 | 12,98 | 12,51 | 12,89 | 2,22% | 225.610,00 |
| 18.09.2025 | 12,36 | 12,65 | 12,35 | 12,61 | 2,02% | 55.930,00 |
| 17.09.2025 | 12,47 | 12,64 | 12,36 | 12,36 | -0,96% | 34.004,00 |
| 16.09.2025 | 12,49 | 12,57 | 12,43 | 12,48 | -0,24% | 18.940,00 |
| 15.09.2025 | 12,66 | 12,80 | 12,50 | 12,51 | -1,11% | 21.335,00 |
| 12.09.2025 | 12,13 | 12,71 | 12,11 | 12,65 | 3,18% | 34.762,00 |
| 11.09.2025 | 12,19 | 12,60 | 12,03 | 12,26 | 0,99% | 125.244,00 |
| 10.09.2025 | 12,36 | 12,69 | 12,14 | 12,14 | -2,18% | 227.555,00 |
| 09.09.2025 | 12,25 | 12,53 | 12,24 | 12,41 | 0,98% | 99.760,00 |
| 08.09.2025 | 12,23 | 12,35 | 12,16 | 12,29 | 0,74% | 31.037,00 |
| 05.09.2025 | 12,21 | 12,28 | 12,05 | 12,20 | 0,16% | 34.949,00 |
| 04.09.2025 | 12,02 | 12,28 | 12,02 | 12,18 | 1,33% | 26.933,00 |
| 03.09.2025 | 12,06 | 12,08 | 11,87 | 12,02 | -0,54% | 46.798,00 |
| 02.09.2025 | 12,22 | 12,24 | 12,00 | 12,09 | -1,10% | 30.305,00 |
| 29.08.2025 | 11,93 | 12,34 | 11,93 | 12,22 | 2,35% | 31.533,00 |
| 28.08.2025 | 12,06 | 12,25 | 11,90 | 11,94 | -1,00% | 25.636,00 |
| 27.08.2025 | 11,96 | 12,25 | 11,92 | 12,06 | 0,50% | 36.157,00 |
| 26.08.2025 | 12,24 | 12,24 | 11,93 | 12,00 | -0,50% | 37.589,00 |
| 25.08.2025 | 12,33 | 12,61 | 11,99 | 12,06 | -2,03% | 88.531,00 |
| 22.08.2025 | 11,78 | 12,33 | 11,72 | 12,31 | 5,21% | 134.784,00 |
| 21.08.2025 | 11,76 | 12,20 | 11,62 | 11,70 | -1,18% | 89.048,00 |
| 20.08.2025 | 11,90 | 11,96 | 11,75 | 11,84 | -0,08% | 21.327,00 |
| 19.08.2025 | 12,11 | 12,31 | 11,83 | 11,85 | -1,74% | 23.183,00 |
| 18.08.2025 | 12,05 | 12,50 | 12,04 | 12,06 | 0,84% | 20.235,00 |
| 15.08.2025 | 12,72 | 12,76 | 11,91 | 11,96 | -4,63% | 102.525,00 |
| 14.08.2025 | 12,87 | 12,87 | 12,48 | 12,54 | -2,03% | 52.501,00 |
| 13.08.2025 | 12,83 | 12,99 | 12,72 | 12,80 | -0,47% | 29.338,00 |
| 12.08.2025 | 13,13 | 13,13 | 12,82 | 12,86 | -0,62% | 36.876,00 |
| 11.08.2025 | 13,10 | 13,22 | 12,89 | 12,94 | -1,30% | 43.235,00 |
| 08.08.2025 | 13,05 | 13,26 | 12,94 | 13,11 | 1,16% | 32.625,00 |
| 07.08.2025 | 13,05 | 13,11 | 12,75 | 12,96 | -0,84% | 37.133,00 |
| 06.08.2025 | 13,00 | 13,10 | 12,90 | 13,07 | 0,46% | 30.505,00 |
| 05.08.2025 | 12,98 | 13,04 | 12,82 | 13,01 | 0,70% | 51.007,00 |
| 04.08.2025 | 12,66 | 12,96 | 12,39 | 12,92 | 2,05% | 50.085,00 |
| 01.08.2025 | 12,81 | 12,81 | 12,53 | 12,66 | -1,33% | 35.068,00 |
| 31.07.2025 | 12,78 | 12,84 | 12,62 | 12,83 | -0,62% | 24.842,00 |
| 30.07.2025 | 12,99 | 13,12 | 12,82 | 12,91 | -0,46% | 35.918,00 |
| 29.07.2025 | 13,00 | 13,08 | 12,92 | 12,97 | -0,15% | 36.521,00 |
| 28.07.2025 | 13,01 | 13,06 | 12,78 | 12,99 | 0,23% | 45.723,00 |
| 25.07.2025 | 12,79 | 13,09 | 12,79 | 12,96 | -0,99% | 49.782,00 |
| 24.07.2025 | 13,02 | 13,16 | 12,98 | 13,09 | -0,23% | 26.472,00 |
| 23.07.2025 | 12,99 | 13,12 | 12,95 | 13,12 | 1,23% | 37.560,00 |
| 22.07.2025 | 12,70 | 12,99 | 12,70 | 12,96 | 0,62% | 29.752,00 |
| 21.07.2025 | 12,92 | 12,98 | 12,85 | 12,88 | 0,23% | 58.025,00 |