14,062$
-0,27%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 14,35 | 14,35 | 14,10 | 14,10 | -1,81% | 39.909,00 |
| 29.09.2026 | 14,53 | 14,63 | 14,35 | 14,36 | -1,10% | 42.952,00 |
| 28.09.2026 | 14,74 | 14,81 | 14,52 | 14,52 | -1,22% | 31.849,00 |
| 25.09.2026 | 14,61 | 14,78 | 14,60 | 14,70 | 0,41% | 20.317,00 |
| 24.09.2026 | 14,63 | 14,82 | 14,62 | 14,64 | -0,61% | 18.920,00 |
| 23.09.2026 | 14,71 | 14,77 | 14,69 | 14,73 | -0,61% | 13.277,00 |
| 22.09.2026 | 14,58 | 14,87 | 14,58 | 14,82 | 1,58% | 44.906,00 |
| 21.09.2026 | 14,77 | 14,83 | 14,58 | 14,59 | -1,08% | 51.689,00 |
| 18.09.2026 | 14,75 | 14,86 | 14,75 | 14,75 | -0,61% | 36.293,00 |
| 17.09.2026 | 14,96 | 14,96 | 14,79 | 14,84 | -0,54% | 9.813,00 |
| 16.09.2026 | 14,73 | 15,07 | 14,73 | 14,92 | 0,13% | 16.529,00 |
| 15.09.2026 | 14,75 | 15,01 | 14,75 | 14,90 | -0,53% | 17.445,00 |
| 14.09.2026 | 15,12 | 15,12 | 14,96 | 14,98 | -0,13% | 17.019,00 |
| 11.09.2026 | 14,89 | 15,16 | 14,86 | 15,00 | 1,49% | 61.672,00 |
| 10.09.2026 | 15,06 | 15,11 | 14,78 | 14,78 | -2,05% | 47.111,00 |
| 09.09.2026 | 15,19 | 15,19 | 14,85 | 15,09 | 0,60% | 25.397,00 |
| 08.09.2026 | 15,24 | 15,31 | 15,00 | 15,00 | -1,70% | 25.142,00 |
| 04.09.2026 | 15,30 | 15,44 | 15,24 | 15,26 | -0,59% | 16.300,00 |
| 03.09.2026 | 15,27 | 15,40 | 15,25 | 15,35 | 0,26% | 16.126,00 |
| 02.09.2026 | 15,07 | 15,63 | 15,07 | 15,31 | 1,39% | 30.477,00 |
| 01.09.2026 | 15,08 | 15,24 | 15,04 | 15,10 | -0,46% | 24.257,00 |
| 31.08.2026 | 15,41 | 15,45 | 15,17 | 15,17 | -1,69% | 30.934,00 |
| 28.08.2026 | 15,75 | 15,88 | 15,41 | 15,43 | -2,43% | 53.299,00 |
| 27.08.2026 | 15,30 | 15,84 | 15,26 | 15,82 | 2,03% | 50.667,00 |
| 26.08.2026 | 15,11 | 15,58 | 15,10 | 15,50 | 2,79% | 48.863,00 |
| 25.08.2026 | 14,92 | 15,19 | 14,90 | 15,08 | 1,21% | 55.390,00 |
| 24.08.2026 | 14,63 | 14,95 | 14,63 | 14,90 | 1,22% | 42.812,00 |
| 21.08.2026 | 14,99 | 15,19 | 14,68 | 14,72 | -2,06% | 53.305,00 |
| 20.08.2026 | 15,38 | 15,38 | 15,00 | 15,03 | -2,08% | 37.856,00 |
| 19.08.2026 | 15,36 | 15,39 | 15,16 | 15,35 | 1,52% | 52.162,00 |
| 18.08.2026 | 14,99 | 15,24 | 14,99 | 15,12 | -0,26% | 55.686,00 |
| 17.08.2026 | 15,00 | 15,21 | 15,00 | 15,16 | 0,73% | 44.648,00 |
| 14.08.2026 | 14,75 | 15,12 | 14,57 | 15,05 | 1,48% | 63.406,00 |
| 13.08.2026 | 14,88 | 15,21 | 14,81 | 14,83 | 0,47% | 47.973,00 |
| 12.08.2026 | 15,58 | 15,58 | 14,70 | 14,76 | -3,72% | 36.545,00 |
| 11.08.2026 | 15,65 | 15,76 | 15,31 | 15,33 | -1,73% | 43.896,00 |
| 10.08.2026 | 15,49 | 15,68 | 15,48 | 15,60 | -0,06% | 35.843,00 |
| 07.08.2026 | 15,31 | 15,84 | 15,26 | 15,61 | 2,36% | 41.146,00 |
| 06.08.2026 | 15,53 | 15,70 | 15,25 | 15,25 | -1,99% | 45.660,00 |
| 05.08.2026 | 16,03 | 16,39 | 15,40 | 15,56 | 0,39% | 159.707,00 |
| 04.08.2026 | 15,44 | 15,52 | 15,15 | 15,50 | -0,19% | 140.487,00 |
| 03.08.2026 | 15,41 | 15,59 | 15,08 | 15,53 | 0,39% | 79.852,00 |
| 31.07.2026 | 15,46 | 15,56 | 15,43 | 15,47 | -0,32% | 34.004,00 |
| 30.07.2026 | 15,38 | 15,56 | 15,24 | 15,52 | 0,71% | 19.363,00 |
| 29.07.2026 | 15,44 | 15,52 | 15,27 | 15,41 | -0,52% | 46.327,00 |
| 28.07.2026 | 15,25 | 15,57 | 15,25 | 15,49 | 1,51% | 62.818,00 |
| 27.07.2026 | 15,14 | 15,28 | 14,85 | 15,26 | 0,89% | 71.428,00 |
| 24.07.2026 | 15,18 | 15,36 | 15,07 | 15,13 | -0,56% | 47.542,00 |
| 23.07.2026 | 15,11 | 15,36 | 15,04 | 15,21 | -0,33% | 45.946,00 |
| 22.07.2026 | 15,11 | 15,34 | 15,06 | 15,26 | 0,73% | 32.443,00 |
| 21.07.2026 | 15,04 | 15,23 | 15,00 | 15,15 | -0,03% | 27.718,00 |
| 20.07.2026 | 15,25 | 15,32 | 15,15 | 15,16 | -0,88% | 31.496,00 |
| 17.07.2026 | 15,23 | 15,29 | 14,99 | 15,29 | 1,12% | 23.430,00 |
| 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 |