11,953$
0,02%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 11,97 | 12,24 | 11,97 | 12,08 | 1,06% | - |
| 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 | -3,09% | 113.336,00 |
| 03.10.2025 | 12,56 | 12,79 | 12,56 | 12,76 | 1,22% | - |
| 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 | 2,46% | 225.610,00 |
| 18.09.2025 | 12,36 | 12,65 | 12,35 | 12,58 | 1,78% | 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 | 1,55% | 32.625,00 |
| 07.08.2025 | 13,05 | 13,11 | 12,75 | 12,91 | -1,22% | 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 | -0,69% | 35.918,00 |
| 29.07.2025 | 13,00 | 13,08 | 12,92 | 13,00 | 0,08% | 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 |
| 18.07.2025 | 13,00 | 13,00 | 12,79 | 12,85 | -0,62% | 27.535,00 |
| 17.07.2025 | 12,92 | 12,96 | 12,79 | 12,93 | 0,15% | 26.728,00 |
| 16.07.2025 | 12,85 | 12,96 | 12,75 | 12,91 | 0,23% | 30.834,00 |
| 15.07.2025 | 12,99 | 13,02 | 12,81 | 12,88 | -1,23% | 28.843,00 |
| 14.07.2025 | 12,76 | 13,07 | 12,76 | 13,04 | 1,32% | 47.291,00 |
| 11.07.2025 | 12,90 | 13,02 | 12,78 | 12,87 | -0,54% | 41.680,00 |
| 10.07.2025 | 12,79 | 12,98 | 12,68 | 12,94 | 0,78% | 61.948,00 |
| 09.07.2025 | 12,79 | 12,86 | 12,63 | 12,84 | -0,08% | 45.163,00 |
| 08.07.2025 | 12,85 | 12,99 | 12,80 | 12,85 | 0,63% | 36.774,00 |
| 07.07.2025 | 12,83 | 12,88 | 12,67 | 12,77 | 0,39% | 48.226,00 |
| 03.07.2025 | 12,58 | 12,74 | 12,58 | 12,72 | 0,99% | 32.418,00 |
| 02.07.2025 | 12,74 | 12,74 | 12,52 | 12,60 | -1,06% | 38.739,00 |
| 01.07.2025 | 12,60 | 12,93 | 12,57 | 12,73 | 0,95% | 71.797,00 |
| 30.06.2025 | 12,56 | 12,81 | 12,50 | 12,61 | 0,08% | 103.126,00 |
| 27.06.2025 | 12,74 | 12,80 | 12,58 | 12,60 | -0,94% | 1.077.673,00 |
| 26.06.2025 | 12,59 | 12,92 | 12,24 | 12,72 | 1,03% | 87.821,00 |
| 25.06.2025 | 12,64 | 12,66 | 12,36 | 12,59 | -0,47% | 141.258,00 |
| 24.06.2025 | 12,23 | 12,99 | 12,20 | 12,65 | 4,55% | 135.377,00 |
| 23.06.2025 | 12,01 | 12,14 | 12,01 | 12,10 | 0,08% | 63.204,00 |
| 20.06.2025 | 12,39 | 12,50 | 12,05 | 12,09 | -1,71% | 140.893,00 |
| 18.06.2025 | 12,41 | 12,53 | 12,30 | 12,30 | -0,97% | 50.829,00 |
| 17.06.2025 | 12,42 | 12,90 | 12,41 | 12,42 | -0,72% | 30.083,00 |
| 16.06.2025 | 12,47 | 13,25 | 12,47 | 12,51 | 0,40% | 48.020,00 |
| 13.06.2025 | 12,61 | 12,68 | 12,46 | 12,46 | -2,27% | 53.942,00 |
| 12.06.2025 | 12,90 | 13,00 | 12,56 | 12,75 | -1,54% | 66.884,00 |
| 11.06.2025 | 13,48 | 13,57 | 12,85 | 12,95 | -4,43% | 96.328,00 |
| 10.06.2025 | 13,50 | 13,70 | 13,46 | 13,55 | 0,82% | 246.711,00 |
| 09.06.2025 | 13,20 | 13,56 | 13,14 | 13,44 | 2,28% | 131.253,00 |
| 06.06.2025 | 12,96 | 13,25 | 12,95 | 13,14 | 1,39% | 73.063,00 |
| 05.06.2025 | 12,98 | 13,00 | 12,90 | 12,96 | -0,15% | 41.355,00 |
| 04.06.2025 | 13,00 | 13,05 | 12,89 | 12,98 | 0,08% | 47.973,00 |
| 03.06.2025 | 13,01 | 13,25 | 12,97 | 12,97 | -0,31% | 61.542,00 |
| 02.06.2025 | 13,00 | 13,23 | 12,88 | 13,01 | 0,70% | 79.787,00 |
| 30.05.2025 | 12,50 | 12,99 | 12,37 | 12,92 | 2,54% | 107.813,00 |
| 29.05.2025 | 12,57 | 12,70 | 12,46 | 12,60 | -0,32% | 54.975,00 |
| 28.05.2025 | 12,52 | 12,68 | 12,51 | 12,64 | 0,64% | 56.002,00 |
| 27.05.2025 | 12,50 | 12,72 | 12,47 | 12,56 | 0,56% | 106.530,00 |
| 23.05.2025 | 12,52 | 12,60 | 12,42 | 12,49 | -0,48% | 36.154,00 |
| 22.05.2025 | 12,60 | 12,64 | 12,50 | 12,55 | -0,48% | 61.916,00 |
| 21.05.2025 | 12,70 | 12,70 | 12,48 | 12,61 | -0,94% | 238.790,00 |