6,840$
-1,72%
Echtzeit-Aktienkurs Aspen Aerogels
Bid:
Ask:
Aktienkurse zur Aspen Aerogels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 6,96 | 7,04 | 6,78 | 6,84 | -1,72% | 1.079.341,00 |
| 28.08.2025 | 7,08 | 7,10 | 6,87 | 6,96 | -0,85% | 1.337.076,00 |
| 27.08.2025 | 7,10 | 7,23 | 6,99 | 7,02 | -1,40% | 1.085.959,00 |
| 26.08.2025 | 7,04 | 7,21 | 6,99 | 7,12 | 2,74% | 1.274.755,00 |
| 25.08.2025 | 6,96 | 7,04 | 6,88 | 6,93 | -1,14% | 905.385,00 |
| 22.08.2025 | 6,71 | 7,04 | 6,67 | 7,01 | 5,57% | 1.652.913,00 |
| 21.08.2025 | 6,61 | 6,72 | 6,45 | 6,64 | -0,60% | 1.221.961,00 |
| 20.08.2025 | 6,80 | 6,97 | 6,62 | 6,68 | -2,34% | 1.511.406,00 |
| 19.08.2025 | 7,11 | 7,12 | 6,79 | 6,84 | -3,80% | 1.895.497,00 |
| 18.08.2025 | 7,27 | 7,38 | 7,10 | 7,11 | -1,93% | 1.270.355,00 |
| 15.08.2025 | 7,10 | 7,39 | 7,06 | 7,25 | 2,69% | 2.066.288,00 |
| 14.08.2025 | 7,27 | 7,32 | 7,03 | 7,06 | -5,49% | 1.647.794,00 |
| 13.08.2025 | 7,60 | 7,77 | 7,33 | 7,47 | 0,67% | 2.472.024,00 |
| 12.08.2025 | 6,99 | 7,59 | 6,89 | 7,42 | 6,76% | 2.300.241,00 |
| 11.08.2025 | 7,14 | 7,14 | 6,58 | 6,95 | -7,95% | 4.784.058,00 |
| 08.08.2025 | 7,43 | 7,69 | 7,13 | 7,55 | -0,26% | 3.919.092,00 |
| 07.08.2025 | 8,93 | 9,78 | 7,51 | 7,57 | -8,13% | 7.978.378,00 |
| 06.08.2025 | 8,26 | 8,52 | 8,03 | 8,24 | -0,24% | 6.084.655,00 |
| 05.08.2025 | 7,96 | 8,39 | 7,86 | 8,26 | 4,82% | 2.366.560,00 |
| 04.08.2025 | 7,60 | 7,99 | 7,60 | 7,88 | 3,68% | 1.522.603,00 |
| 01.08.2025 | 7,43 | 7,68 | 7,18 | 7,60 | -0,78% | 2.398.387,00 |
| 31.07.2025 | 7,85 | 8,08 | 7,53 | 7,66 | -3,04% | 2.124.363,00 |
| 30.07.2025 | 7,80 | 8,34 | 7,71 | 7,90 | 1,28% | 3.494.473,00 |
| 29.07.2025 | 7,68 | 8,06 | 7,36 | 7,80 | 0,91% | 3.582.918,00 |
| 28.07.2025 | 7,98 | 7,99 | 7,68 | 7,73 | -0,51% | 1.454.867,00 |
| 25.07.2025 | 7,90 | 7,90 | 7,63 | 7,77 | -0,13% | 1.537.840,00 |
| 24.07.2025 | 8,07 | 8,10 | 7,55 | 7,78 | -4,54% | 2.183.773,00 |
| 23.07.2025 | 7,85 | 8,37 | 7,72 | 8,15 | 4,89% | 3.802.155,00 |
| 22.07.2025 | 7,55 | 7,88 | 7,40 | 7,77 | 5,14% | 2.738.811,00 |
| 21.07.2025 | 7,41 | 7,67 | 7,32 | 7,39 | 2,21% | 2.691.900,00 |
| 18.07.2025 | 6,86 | 7,53 | 6,84 | 7,23 | 8,56% | 2.612.418,00 |
| 17.07.2025 | 6,36 | 6,72 | 6,35 | 6,66 | 5,05% | 1.087.939,00 |
| 16.07.2025 | 6,55 | 6,61 | 6,25 | 6,34 | -2,31% | 1.217.378,00 |
| 15.07.2025 | 6,69 | 6,82 | 6,48 | 6,49 | -1,22% | 1.173.299,00 |
| 14.07.2025 | 6,74 | 6,77 | 6,53 | 6,57 | -3,81% | 1.392.957,00 |
| 11.07.2025 | 6,83 | 6,90 | 6,66 | 6,83 | -2,43% | 1.330.513,00 |
| 10.07.2025 | 6,88 | 7,17 | 6,81 | 7,00 | 2,19% | 1.257.904,00 |
| 09.07.2025 | 7,09 | 7,18 | 6,65 | 6,85 | -2,70% | 2.546.489,00 |
| 08.07.2025 | 6,48 | 7,07 | 6,37 | 7,04 | 11,04% | 3.138.183,00 |
| 07.07.2025 | 6,35 | 6,49 | 6,17 | 6,34 | -1,86% | 1.454.228,00 |
| 03.07.2025 | 6,37 | 6,58 | 6,37 | 6,46 | 1,89% | 673.506,00 |
| 02.07.2025 | 6,15 | 6,44 | 6,12 | 6,34 | 3,26% | 1.295.491,00 |
| 01.07.2025 | 5,82 | 6,36 | 5,75 | 6,14 | 3,72% | 1.731.102,00 |
| 30.06.2025 | 5,91 | 6,08 | 5,78 | 5,92 | 0,68% | 1.621.968,00 |
| 27.06.2025 | 6,07 | 6,15 | 5,84 | 5,88 | -4,39% | 2.760.867,00 |
| 26.06.2025 | 5,79 | 6,21 | 5,75 | 6,15 | 7,33% | 1.845.170,00 |
| 25.06.2025 | 6,11 | 6,11 | 5,72 | 5,73 | -5,60% | 1.513.705,00 |
| 24.06.2025 | 5,88 | 6,14 | 5,87 | 6,07 | 4,30% | 1.081.116,00 |
| 23.06.2025 | 5,74 | 5,92 | 5,64 | 5,82 | 0,52% | 1.197.730,00 |
| 20.06.2025 | 5,96 | 5,96 | 5,67 | 5,79 | -2,20% | 2.209.140,00 |
| 18.06.2025 | 5,93 | 6,13 | 5,89 | 5,92 | -0,34% | 925.316,00 |
| 17.06.2025 | 6,19 | 6,31 | 5,92 | 5,94 | -5,56% | 927.406,00 |
| 16.06.2025 | 6,40 | 6,42 | 6,18 | 6,29 | 2,11% | 1.226.425,00 |
| 13.06.2025 | 6,25 | 6,35 | 6,14 | 6,16 | -4,05% | 944.370,00 |
| 12.06.2025 | 6,38 | 6,48 | 6,27 | 6,42 | -1,23% | 949.540,00 |
| 11.06.2025 | 6,38 | 6,54 | 6,30 | 6,50 | 1,88% | 1.349.359,00 |
| 10.06.2025 | 6,25 | 6,41 | 6,19 | 6,38 | 3,40% | 1.359.515,00 |
| 09.06.2025 | 6,15 | 6,36 | 6,14 | 6,17 | 2,49% | 1.311.362,00 |
| 06.06.2025 | 5,88 | 6,12 | 5,81 | 6,02 | 3,97% | 1.263.889,00 |
| 05.06.2025 | 5,91 | 5,98 | 5,76 | 5,79 | -2,03% | 1.241.204,00 |
| 04.06.2025 | 5,88 | 6,02 | 5,83 | 5,91 | 1,20% | 1.248.334,00 |
| 03.06.2025 | 5,79 | 6,09 | 5,55 | 5,84 | 2,64% | 1.553.573,00 |
| 02.06.2025 | 5,74 | 5,76 | 5,51 | 5,69 | -1,22% | 1.542.662,00 |
| 30.05.2025 | 5,90 | 5,91 | 5,74 | 5,76 | -3,36% | 1.529.336,00 |
| 29.05.2025 | 6,20 | 6,32 | 5,76 | 5,96 | -7,17% | 2.339.091,00 |
| 28.05.2025 | 6,79 | 6,79 | 6,41 | 6,42 | -3,89% | 1.461.643,00 |
| 27.05.2025 | 6,41 | 6,92 | 6,36 | 6,68 | 4,54% | 2.886.645,00 |
| 23.05.2025 | 6,19 | 6,70 | 6,15 | 6,39 | -0,47% | 3.828.506,00 |
| 22.05.2025 | 6,06 | 6,47 | 6,00 | 6,42 | 5,42% | 1.884.828,00 |
| 21.05.2025 | 6,25 | 6,34 | 5,94 | 6,09 | -4,09% | 2.593.287,00 |
| 20.05.2025 | 6,17 | 6,44 | 6,01 | 6,35 | 2,09% | 2.020.829,00 |
| 19.05.2025 | 6,08 | 6,33 | 5,93 | 6,22 | -1,89% | 2.564.212,00 |
| 16.05.2025 | 5,69 | 6,54 | 5,64 | 6,34 | 11,42% | 2.891.368,00 |
| 15.05.2025 | 5,61 | 5,74 | 5,43 | 5,69 | -0,70% | 1.759.312,00 |
| 14.05.2025 | 5,83 | 5,99 | 5,63 | 5,73 | -3,54% | 2.112.832,00 |
| 13.05.2025 | 5,39 | 6,05 | 5,31 | 5,94 | 12,93% | 4.109.712,00 |
| 12.05.2025 | 5,24 | 5,45 | 5,20 | 5,26 | 6,26% | 3.073.648,00 |
| 09.05.2025 | 4,45 | 4,97 | 4,29 | 4,95 | 14,85% | 3.836.962,00 |
| 08.05.2025 | 4,29 | 4,76 | 4,16 | 4,31 | -24,25% | 9.978.801,00 |
| 07.05.2025 | 5,55 | 5,73 | 5,50 | 5,69 | 3,45% | 2.333.157,00 |
| 06.05.2025 | 5,46 | 5,59 | 5,40 | 5,50 | 0,18% | 1.534.709,00 |
| 05.05.2025 | 5,72 | 5,80 | 5,46 | 5,49 | -5,83% | 1.351.982,00 |
| 02.05.2025 | 5,68 | 5,95 | 5,59 | 5,83 | 5,05% | 1.471.316,00 |
| 01.05.2025 | 5,47 | 5,58 | 5,41 | 5,55 | 2,78% | 1.199.785,00 |
| 30.04.2025 | 5,29 | 5,46 | 5,18 | 5,40 | 0,00% | 1.300.582,00 |
| 29.04.2025 | 5,57 | 5,59 | 5,37 | 5,40 | -3,05% | 1.146.496,00 |
| 28.04.2025 | 5,52 | 5,71 | 5,40 | 5,57 | 0,36% | 982.039,00 |
| 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 |