Aspen Aerogels
[WKN: A115KY | ISIN: US04523Y1055]
Aktienkurse
6,930$ -5,97%
Echtzeit-Aktienkurs Aspen Aerogels
Bid: Ask:

Aktienkurse zur Aspen Aerogels Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 7,30 7,37 6,87 6,93 -5,97% 1.271.310,00
12.03.2025 7,47 7,48 7,24 7,37 -0,81% 1.526.057,00
11.03.2025 7,64 7,79 7,31 7,43 -3,38% 1.181.951,00
10.03.2025 7,79 8,11 7,55 7,69 -3,27% 2.135.613,00
07.03.2025 7,80 8,13 7,75 7,95 1,92% 1.776.536,00
06.03.2025 7,69 7,90 7,62 7,80 -0,51% 1.481.500,00
05.03.2025 7,39 7,86 7,31 7,84 7,40% 1.440.804,00
04.03.2025 6,80 7,36 6,70 7,30 1,81% 2.067.563,00
03.03.2025 7,69 7,86 7,17 7,17 -5,78% 2.127.301,00
28.02.2025 7,52 7,72 7,37 7,61 0,79% 2.057.662,00
27.02.2025 7,45 7,73 7,42 7,55 2,30% 2.580.885,00
26.02.2025 7,60 7,79 7,37 7,38 -1,07% 1.820.399,00
25.02.2025 7,80 7,93 7,45 7,46 -3,99% 2.406.787,00
24.02.2025 8,03 8,05 7,66 7,77 -3,36% 2.145.014,00
21.02.2025 8,29 8,44 7,96 8,04 -1,35% 2.209.856,00
20.02.2025 8,29 8,36 8,02 8,15 -1,81% 2.357.149,00
19.02.2025 8,46 8,68 8,30 8,30 -2,81% 1.786.574,00
18.02.2025 8,65 8,94 8,28 8,54 -1,04% 2.795.040,00
14.02.2025 9,05 9,50 8,25 8,63 -4,11% 5.249.210,00
13.02.2025 9,12 9,82 8,43 9,00 -23,40% 12.379.158,00
12.02.2025 11,79 12,36 11,42 11,75 -3,21% 3.009.774,00
11.02.2025 11,89 12,71 11,70 12,14 1,17% 2.255.349,00
10.02.2025 11,52 12,06 11,42 12,00 4,62% 1.780.097,00
07.02.2025 11,66 11,72 11,28 11,47 -1,38% 1.069.024,00
06.02.2025 11,46 11,85 11,32 11,63 3,10% 1.288.449,00
05.02.2025 11,67 11,69 11,14 11,28 -2,84% 1.353.548,00
04.02.2025 11,60 11,74 11,33 11,61 0,35% 1.175.872,00
03.02.2025 10,89 11,80 10,79 11,57 -1,03% 1.362.975,00
31.01.2025 11,83 12,18 11,67 11,69 -0,51% 1.164.339,00
30.01.2025 11,72 11,96 11,58 11,75 1,64% 972.635,00
29.01.2025 11,51 11,63 11,16 11,56 1,49% 1.250.807,00
28.01.2025 11,10 11,72 10,78 11,39 3,73% 2.303.094,00
27.01.2025 11,15 11,21 10,67 10,98 -4,77% 1.707.696,00
24.01.2025 11,70 11,86 11,42 11,53 -1,11% 1.502.519,00
23.01.2025 11,20 11,69 11,13 11,66 2,91% 1.697.438,00
22.01.2025 11,56 11,73 11,29 11,33 -2,75% 1.759.196,00
21.01.2025 12,80 12,82 11,52 11,65 -8,41% 2.156.161,00
17.01.2025 12,68 12,90 12,45 12,72 1,27% 1.372.042,00
16.01.2025 12,50 12,69 12,11 12,56 -1,26% 1.324.022,00
15.01.2025 13,04 13,28 12,65 12,72 2,00% 1.147.997,00
14.01.2025 13,07 13,19 12,46 12,47 -2,04% 1.184.122,00
13.01.2025 12,22 12,77 11,67 12,73 1,52% 1.619.778,00
10.01.2025 12,77 13,02 12,38 12,54 -4,71% 1.313.710,00
08.01.2025 13,08 13,21 12,79 13,16 -1,05% 1.386.028,00
07.01.2025 14,21 14,30 13,07 13,30 -4,32% 1.488.034,00
06.01.2025 13,76 14,16 13,56 13,90 6,76% 2.385.635,00
03.01.2025 12,33 13,10 12,23 13,02 6,98% 1.582.671,00
02.01.2025 12,23 12,65 11,87 12,17 2,44% 1.259.033,00
31.12.2024 12,19 12,28 11,59 11,88 -1,16% 2.154.451,00
30.12.2024 12,16 12,24 11,71 12,02 -3,61% 1.302.016,00
27.12.2024 12,24 12,70 12,16 12,47 0,65% 1.411.672,00
26.12.2024 11,83 12,42 11,70 12,39 4,12% 1.262.815,00
24.12.2024 12,08 12,09 11,80 11,90 -1,24% 865.365,00
23.12.2024 12,07 12,36 11,93 12,05 0,00% 1.783.572,00
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