12,060$
0,58%
Echtzeit-Aktienkurs Aspen Aerogels
Bid:
Ask:
Aktienkurse zur Aspen Aerogels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,71 | 12,61 | 11,64 | 12,05 | 0,50% | 3.875.992,00 |
| 19.12.2024 | 12,69 | 12,69 | 11,97 | 11,99 | -4,00% | 1.267.676,00 |
| 18.12.2024 | 13,08 | 13,75 | 12,33 | 12,49 | -3,70% | 1.815.860,00 |
| 17.12.2024 | 12,81 | 13,08 | 12,68 | 12,97 | 0,31% | 1.253.913,00 |
| 16.12.2024 | 13,06 | 13,25 | 12,90 | 12,93 | -1,60% | 1.569.752,00 |
| 13.12.2024 | 13,05 | 13,36 | 13,03 | 13,14 | -0,08% | 1.058.666,00 |
| 12.12.2024 | 13,59 | 13,59 | 12,93 | 13,15 | -3,45% | 1.050.180,00 |
| 11.12.2024 | 13,87 | 13,99 | 13,41 | 13,62 | -0,58% | 1.163.005,00 |
| 10.12.2024 | 14,13 | 14,41 | 13,63 | 13,70 | -4,20% | 1.168.373,00 |
| 09.12.2024 | 13,51 | 14,53 | 13,51 | 14,30 | 7,04% | 1.834.952,00 |
| 06.12.2024 | 13,75 | 14,01 | 13,24 | 13,36 | -0,89% | 1.742.438,00 |
| 05.12.2024 | 14,28 | 14,34 | 13,45 | 13,48 | -6,00% | 1.551.847,00 |
| 04.12.2024 | 13,80 | 14,40 | 13,66 | 14,34 | 3,76% | 1.641.885,00 |
| 03.12.2024 | 14,81 | 14,81 | 13,80 | 13,82 | -9,14% | 2.348.775,00 |
| 02.12.2024 | 14,69 | 15,38 | 14,37 | 15,21 | 2,77% | 1.483.054,00 |
| 29.11.2024 | 14,62 | 15,04 | 14,52 | 14,80 | 2,21% | 1.050.117,00 |
| 27.11.2024 | 14,50 | 14,96 | 14,30 | 14,48 | 0,98% | 1.322.000,00 |
| 26.11.2024 | 14,88 | 15,04 | 14,23 | 14,34 | -4,72% | 1.871.638,00 |
| 25.11.2024 | 14,77 | 15,32 | 14,41 | 15,05 | 5,17% | 3.120.511,00 |
| 22.11.2024 | 14,10 | 14,37 | 13,78 | 14,31 | 2,21% | 2.108.950,00 |
| 21.11.2024 | 14,19 | 14,46 | 13,91 | 14,00 | 0,14% | 2.161.695,00 |
| 20.11.2024 | 13,95 | 14,18 | 13,47 | 13,98 | -0,85% | 2.650.637,00 |
| 19.11.2024 | 14,22 | 14,48 | 13,73 | 14,10 | -2,76% | 3.470.026,00 |
| 18.11.2024 | 14,31 | 14,90 | 14,14 | 14,50 | 1,54% | 3.373.312,00 |
| 15.11.2024 | 15,23 | 15,41 | 14,18 | 14,28 | -5,43% | 3.790.257,00 |
| 14.11.2024 | 15,55 | 15,87 | 15,08 | 15,10 | -2,83% | 2.576.003,00 |
| 13.11.2024 | 16,00 | 16,46 | 15,28 | 15,54 | -1,65% | 2.504.477,00 |
| 12.11.2024 | 16,86 | 17,00 | 15,44 | 15,80 | -8,46% | 3.555.805,00 |
| 11.11.2024 | 16,62 | 17,56 | 16,62 | 17,26 | 4,67% | 2.067.554,00 |
| 08.11.2024 | 16,59 | 16,90 | 15,68 | 16,49 | -1,67% | 4.214.385,00 |
| 07.11.2024 | 18,78 | 18,94 | 16,36 | 16,77 | -0,53% | 7.279.463,00 |
| 06.11.2024 | 18,29 | 18,40 | 16,26 | 16,86 | -8,91% | 6.369.137,00 |
| 05.11.2024 | 18,04 | 18,82 | 18,04 | 18,51 | 1,42% | 1.754.099,00 |
| 04.11.2024 | 18,10 | 18,95 | 18,10 | 18,25 | 1,11% | 1.841.068,00 |
| 01.11.2024 | 17,89 | 18,55 | 17,86 | 18,05 | 1,18% | 1.755.507,00 |
| 31.10.2024 | 18,03 | 18,23 | 17,45 | 17,84 | -1,87% | 2.214.456,00 |
| 30.10.2024 | 18,19 | 18,61 | 17,53 | 18,18 | -0,27% | 1.748.478,00 |
| 29.10.2024 | 19,08 | 19,32 | 17,65 | 18,23 | -6,37% | 4.328.195,00 |
| 28.10.2024 | 19,25 | 20,19 | 19,22 | 19,47 | 2,47% | 1.770.205,00 |
| 25.10.2024 | 19,61 | 19,94 | 18,95 | 19,00 | -2,06% | 2.932.535,00 |
| 24.10.2024 | 20,00 | 20,17 | 19,12 | 19,40 | -2,56% | 2.402.359,00 |
| 23.10.2024 | 20,11 | 20,57 | 19,49 | 19,91 | -2,35% | 2.601.319,00 |
| 22.10.2024 | 20,80 | 21,00 | 19,86 | 20,39 | -4,41% | 6.164.643,00 |
| 21.10.2024 | 21,44 | 21,60 | 20,40 | 21,33 | -1,25% | 2.624.574,00 |
| 18.10.2024 | 22,75 | 23,12 | 21,58 | 21,60 | -3,74% | 3.137.403,00 |
| 17.10.2024 | 25,40 | 25,48 | 22,36 | 22,44 | -11,69% | 4.351.970,00 |
| 16.10.2024 | 25,31 | 26,90 | 24,20 | 25,41 | 13,24% | 6.585.549,00 |
| 15.10.2024 | 22,75 | 22,77 | 21,53 | 22,44 | -1,41% | 1.676.230,00 |
| 14.10.2024 | 23,00 | 23,58 | 22,30 | 22,76 | -1,47% | 1.766.586,00 |
| 11.10.2024 | 21,57 | 23,18 | 21,50 | 23,10 | 5,00% | 2.315.000,00 |
| 10.10.2024 | 22,13 | 22,91 | 21,56 | 22,00 | -3,08% | 2.440.194,00 |
| 09.10.2024 | 23,06 | 23,21 | 21,63 | 22,70 | 1,34% | 3.251.902,00 |
| 08.10.2024 | 24,80 | 24,86 | 21,49 | 22,40 | -10,08% | 5.029.901,00 |
| 07.10.2024 | 26,33 | 26,60 | 24,67 | 24,91 | -5,93% | 1.541.203,00 |
| 04.10.2024 | 24,81 | 26,49 | 24,52 | 26,48 | 9,60% | 1.870.261,00 |
| 03.10.2024 | 24,51 | 25,42 | 23,88 | 24,16 | -3,40% | 1.307.413,00 |
| 02.10.2024 | 25,71 | 25,75 | 24,26 | 25,01 | -4,03% | 1.722.648,00 |
| 01.10.2024 | 27,06 | 27,25 | 24,40 | 26,06 | -5,89% | 3.460.231,00 |
| 30.09.2024 | 27,62 | 30,24 | 27,37 | 27,69 | -2,98% | 3.445.030,00 |
| 27.09.2024 | 27,51 | 28,55 | 27,32 | 28,54 | 4,93% | 1.399.188,00 |
| 26.09.2024 | 27,99 | 28,89 | 26,51 | 27,20 | 0,70% | 1.647.922,00 |
| 25.09.2024 | 27,12 | 28,17 | 26,65 | 27,01 | -1,13% | 1.430.424,00 |
| 24.09.2024 | 27,35 | 27,60 | 26,42 | 27,32 | 1,26% | 897.845,00 |
| 23.09.2024 | 27,95 | 28,12 | 26,17 | 26,98 | -1,75% | 1.211.707,00 |
| 20.09.2024 | 28,55 | 28,55 | 27,17 | 27,46 | -4,52% | 2.933.636,00 |
| 19.09.2024 | 26,22 | 28,81 | 25,33 | 28,76 | 15,59% | 2.539.220,00 |
| 18.09.2024 | 24,40 | 26,41 | 24,19 | 24,88 | 2,47% | 1.398.104,00 |
| 17.09.2024 | 24,50 | 25,62 | 24,16 | 24,28 | 0,83% | 1.292.481,00 |
| 16.09.2024 | 24,65 | 24,86 | 23,37 | 24,08 | -3,06% | 1.269.739,00 |
| 13.09.2024 | 24,50 | 25,55 | 24,27 | 24,84 | 2,60% | 1.395.862,00 |
| 12.09.2024 | 24,43 | 25,20 | 24,13 | 24,21 | -0,62% | 1.224.595,00 |
| 11.09.2024 | 22,88 | 24,86 | 22,88 | 24,36 | 5,36% | 1.420.449,00 |
| 10.09.2024 | 23,19 | 23,85 | 22,78 | 23,12 | 0,43% | 1.314.204,00 |
| 09.09.2024 | 24,09 | 24,96 | 22,90 | 23,02 | -3,16% | 1.544.760,00 |
| 06.09.2024 | 25,60 | 25,90 | 23,56 | 23,77 | -7,15% | 2.042.782,00 |
| 05.09.2024 | 26,54 | 27,38 | 25,36 | 25,60 | -4,48% | 1.768.405,00 |
| 04.09.2024 | 26,11 | 27,17 | 25,55 | 26,80 | 1,86% | 1.538.362,00 |
| 03.09.2024 | 28,04 | 28,48 | 25,63 | 26,31 | -8,30% | 2.295.751,00 |
| 30.08.2024 | 29,02 | 29,29 | 27,99 | 28,69 | -0,17% | 866.531,00 |
| 29.08.2024 | 28,86 | 29,51 | 27,78 | 28,74 | 0,74% | 1.516.744,00 |
| 28.08.2024 | 29,32 | 30,15 | 28,37 | 28,53 | -4,65% | 1.558.459,00 |
| 27.08.2024 | 29,67 | 32,31 | 29,20 | 29,92 | -1,12% | 2.125.682,00 |
| 26.08.2024 | 30,30 | 30,75 | 29,35 | 30,26 | 0,40% | 1.261.107,00 |
| 23.08.2024 | 29,59 | 31,16 | 29,41 | 30,14 | 3,11% | 1.388.305,00 |
| 22.08.2024 | 31,13 | 31,19 | 29,21 | 29,23 | -5,65% | 1.577.194,00 |
| 21.08.2024 | 31,06 | 31,63 | 30,33 | 30,98 | 0,91% | 1.537.371,00 |
| 20.08.2024 | 31,99 | 33,15 | 29,77 | 30,70 | -3,22% | 3.260.281,00 |
| 19.08.2024 | 30,00 | 32,31 | 29,81 | 31,72 | 6,02% | 2.829.182,00 |
| 16.08.2024 | 24,31 | 29,92 | 24,31 | 29,92 | 22,57% | 4.329.543,00 |
| 15.08.2024 | 24,25 | 24,57 | 23,86 | 24,41 | 3,30% | 1.015.941,00 |
| 14.08.2024 | 23,83 | 24,31 | 23,40 | 23,63 | 0,68% | 1.315.107,00 |
| 13.08.2024 | 23,06 | 23,72 | 22,72 | 23,47 | 1,87% | 1.739.153,00 |
| 12.08.2024 | 22,11 | 23,28 | 22,01 | 23,04 | 5,45% | 2.296.456,00 |
| 09.08.2024 | 22,07 | 22,56 | 20,93 | 21,85 | 1,82% | 2.678.375,00 |
| 08.08.2024 | 24,41 | 24,41 | 20,76 | 21,46 | 16,00% | 5.405.870,00 |
| 07.08.2024 | 20,01 | 20,46 | 18,14 | 18,50 | -6,19% | 2.147.319,00 |
| 06.08.2024 | 20,11 | 20,40 | 19,09 | 19,72 | 4,67% | 1.736.415,00 |
| 05.08.2024 | 17,10 | 18,89 | 16,78 | 18,84 | -0,21% | 1.269.957,00 |
| 02.08.2024 | 19,61 | 19,80 | 18,72 | 18,88 | -9,32% | 1.657.672,00 |
| 01.08.2024 | 20,70 | 21,57 | 20,42 | 20,82 | 2,01% | 1.883.343,00 |