3,320$
3,43%
Echtzeit-Aktienkurs Aspen Aerogels
Bid:
Ask:
Aktienkurse zur Aspen Aerogels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,18 | 3,26 | 3,06 | 3,21 | -0,31% | 23.794,00 |
| 06.03.2026 | 3,19 | 3,34 | 3,19 | 3,22 | -1,53% | 23.794,00 |
| 05.03.2026 | 3,25 | 3,34 | 3,22 | 3,27 | -2,39% | 1.742.027,00 |
| 04.03.2026 | 3,38 | 3,43 | 3,27 | 3,35 | 0,30% | 1.280.086,00 |
| 03.03.2026 | 3,20 | 3,47 | 3,17 | 3,34 | 1,83% | 1.939.777,00 |
| 02.03.2026 | 3,02 | 3,47 | 3,02 | 3,28 | 5,13% | 1.879.599,00 |
| 27.02.2026 | 3,04 | 3,21 | 2,88 | 3,12 | -0,64% | 3.879.774,00 |
| 26.02.2026 | 2,61 | 3,17 | 2,61 | 3,14 | 22,18% | 2.772.396,00 |
| 25.02.2026 | 2,58 | 2,86 | 2,30 | 2,57 | -27,81% | 7.628.250,00 |
| 24.02.2026 | 3,56 | 3,63 | 3,47 | 3,56 | 0,56% | 1.317.340,00 |
| 23.02.2026 | 3,54 | 3,69 | 3,49 | 3,54 | -1,94% | 1.060.568,00 |
| 20.02.2026 | 3,56 | 3,74 | 3,56 | 3,61 | -0,28% | 1.495.632,00 |
| 19.02.2026 | 3,45 | 3,66 | 3,40 | 3,62 | 3,72% | 1.241.371,00 |
| 18.02.2026 | 3,55 | 3,64 | 3,42 | 3,49 | -1,97% | 1.200.586,00 |
| 17.02.2026 | 3,51 | 3,64 | 3,50 | 3,56 | 0,85% | 1.428.811,00 |
| 13.02.2026 | 3,35 | 3,64 | 3,32 | 3,53 | 6,01% | 1.371.621,00 |
| 12.02.2026 | 3,51 | 3,56 | 3,30 | 3,33 | -5,13% | 1.010.551,00 |
| 11.02.2026 | 3,51 | 3,59 | 3,45 | 3,51 | 0,86% | 921.064,00 |
| 10.02.2026 | 3,50 | 3,60 | 3,46 | 3,48 | 0,29% | 954.506,00 |
| 09.02.2026 | 3,45 | 3,53 | 3,39 | 3,47 | 1,17% | 1.115.775,00 |
| 06.02.2026 | 3,14 | 3,49 | 3,13 | 3,43 | 11,36% | 1.265.216,00 |
| 05.02.2026 | 3,18 | 3,21 | 2,98 | 3,08 | -6,38% | 1.536.933,00 |
| 04.02.2026 | 3,40 | 3,40 | 3,15 | 3,29 | -1,79% | 822.248,00 |
| 03.02.2026 | 3,32 | 3,44 | 3,19 | 3,35 | 3,08% | 1.565.774,00 |
| 02.02.2026 | 3,33 | 3,41 | 3,23 | 3,25 | -3,56% | 1.161.013,00 |
| 30.01.2026 | 3,51 | 3,58 | 3,37 | 3,37 | -6,65% | 1.069.827,00 |
| 29.01.2026 | 3,46 | 3,62 | 3,35 | 3,61 | 5,25% | 1.882.332,00 |
| 28.01.2026 | 3,59 | 3,64 | 3,34 | 3,43 | -3,11% | 2.487.831,00 |
| 27.01.2026 | 3,57 | 3,60 | 3,50 | 3,54 | -0,84% | 840.774,00 |
| 26.01.2026 | 3,79 | 3,79 | 3,56 | 3,57 | -6,54% | 1.076.941,00 |
| 23.01.2026 | 3,90 | 3,91 | 3,75 | 3,82 | -2,05% | 1.332.917,00 |
| 22.01.2026 | 3,66 | 3,94 | 3,64 | 3,90 | 8,94% | 2.143.262,00 |
| 21.01.2026 | 3,57 | 3,67 | 3,49 | 3,58 | 1,70% | 1.419.173,00 |
| 20.01.2026 | 3,39 | 3,68 | 3,37 | 3,52 | 1,44% | 1.535.353,00 |
| 16.01.2026 | 3,47 | 3,55 | 3,42 | 3,47 | 0,58% | 1.841.092,00 |
| 15.01.2026 | 3,48 | 3,56 | 3,40 | 3,45 | -0,29% | 1.223.172,00 |
| 14.01.2026 | 3,44 | 3,53 | 3,39 | 3,46 | 0,00% | 1.206.496,00 |
| 13.01.2026 | 3,40 | 3,54 | 3,28 | 3,46 | 2,98% | 1.334.894,00 |
| 12.01.2026 | 3,32 | 3,46 | 3,28 | 3,36 | 1,82% | 1.220.986,00 |
| 09.01.2026 | 3,31 | 3,36 | 3,19 | 3,30 | 0,30% | 1.029.426,00 |
| 08.01.2026 | 3,21 | 3,36 | 3,20 | 3,29 | 1,54% | 892.437,00 |
| 07.01.2026 | 3,32 | 3,34 | 3,17 | 3,24 | -2,70% | 1.582.527,00 |
| 06.01.2026 | 3,24 | 3,42 | 3,24 | 3,33 | 2,78% | 2.242.398,00 |
| 05.01.2026 | 2,92 | 3,25 | 2,92 | 3,24 | 12,11% | 2.809.579,00 |