5,565$
1,92%
Echtzeit-Aktienkurs Aspen Aerogels
Bid:
Ask:
Aktienkurse zur Aspen Aerogels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 5,42 | 5,58 | 5,30 | 5,55 | 1,65% | 837.403,00 |
| 24.04.2025 | 5,28 | 5,47 | 5,26 | 5,46 | 4,40% | 1.561.368,00 |
| 23.04.2025 | 5,40 | 5,59 | 5,11 | 5,23 | 1,36% | 1.647.056,00 |
| 22.04.2025 | 5,16 | 5,24 | 5,05 | 5,16 | 1,78% | 1.143.134,00 |
| 21.04.2025 | 5,10 | 5,15 | 4,96 | 5,07 | -2,69% | 1.235.096,00 |
| 17.04.2025 | 5,19 | 5,25 | 5,06 | 5,21 | 0,77% | 1.174.943,00 |
| 16.04.2025 | 5,13 | 5,43 | 5,09 | 5,17 | -0,19% | 1.608.814,00 |
| 15.04.2025 | 5,32 | 5,47 | 5,14 | 5,18 | -2,45% | 1.373.290,00 |
| 14.04.2025 | 5,41 | 5,44 | 5,21 | 5,31 | 2,91% | 1.314.853,00 |
| 11.04.2025 | 5,13 | 5,22 | 4,91 | 5,16 | 1,18% | 1.694.478,00 |
| 10.04.2025 | 5,34 | 5,40 | 4,99 | 5,10 | -7,44% | 1.863.273,00 |
| 09.04.2025 | 4,89 | 5,64 | 4,80 | 5,51 | 9,76% | 3.713.828,00 |
| 08.04.2025 | 5,61 | 5,64 | 4,90 | 5,02 | -5,99% | 2.167.286,00 |
| 07.04.2025 | 5,18 | 5,67 | 5,00 | 5,34 | -2,38% | 2.697.501,00 |
| 04.04.2025 | 5,31 | 5,50 | 5,03 | 5,47 | -2,67% | 2.905.276,00 |
| 03.04.2025 | 6,06 | 6,06 | 5,46 | 5,62 | -12,46% | 2.392.118,00 |
| 02.04.2025 | 6,17 | 6,48 | 6,13 | 6,42 | 1,10% | 975.708,00 |
| 01.04.2025 | 6,39 | 6,46 | 6,26 | 6,35 | -0,63% | 1.122.284,00 |
| 31.03.2025 | 6,40 | 6,51 | 6,23 | 6,39 | -2,89% | 1.900.304,00 |
| 28.03.2025 | 6,94 | 7,06 | 6,55 | 6,58 | -5,32% | 1.946.215,00 |
| 27.03.2025 | 7,00 | 7,05 | 6,84 | 6,95 | -1,28% | 1.037.729,00 |
| 26.03.2025 | 7,15 | 7,29 | 6,95 | 7,04 | -1,54% | 1.031.022,00 |
| 25.03.2025 | 7,00 | 7,22 | 6,91 | 7,15 | 1,13% | 1.769.731,00 |
| 24.03.2025 | 7,01 | 7,21 | 6,87 | 7,07 | 0,43% | 1.311.598,00 |
| 21.03.2025 | 6,72 | 7,08 | 6,60 | 7,04 | 1,59% | 1.499.064,00 |
| 20.03.2025 | 7,20 | 7,24 | 6,90 | 6,93 | -5,71% | 1.433.704,00 |
| 19.03.2025 | 7,08 | 7,44 | 7,01 | 7,35 | 4,40% | 1.226.525,00 |
| 18.03.2025 | 7,28 | 7,30 | 6,99 | 7,04 | -4,22% | 1.147.196,00 |
| 17.03.2025 | 7,34 | 7,53 | 7,21 | 7,35 | -0,41% | 1.048.768,00 |
| 14.03.2025 | 7,00 | 7,39 | 6,96 | 7,38 | 6,49% | 1.179.908,00 |
| 13.03.2025 | 7,30 | 7,37 | 6,87 | 6,93 | -5,97% | 1.267.027,00 |
| 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 |