3,285$
1,39%
Echtzeit-Aktienkurs Aspen Aerogels
Bid:
Ask:
Aktienkurse zur Aspen Aerogels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,23 | 3,36 | 3,20 | 3,29 | 1,54% | 884.280,00 |
| 07.01.2026 | 3,33 | 3,34 | 3,17 | 3,24 | -2,70% | 1.572.228,00 |
| 06.01.2026 | 3,25 | 3,42 | 3,24 | 3,33 | 2,78% | 2.234.735,00 |
| 05.01.2026 | 2,94 | 3,25 | 2,92 | 3,24 | 12,11% | 2.809.000,00 |
| 02.01.2026 | 2,86 | 2,97 | 2,80 | 2,89 | 2,12% | 2.293.965,00 |
| 31.12.2025 | 2,92 | 3,00 | 2,80 | 2,83 | -4,07% | 2.772.426,00 |
| 30.12.2025 | 2,92 | 3,05 | 2,91 | 2,95 | -0,67% | 7.000.196,00 |
| 29.12.2025 | 2,90 | 3,01 | 2,88 | 2,97 | 1,02% | 2.231.355,00 |
| 26.12.2025 | 2,95 | 2,99 | 2,88 | 2,94 | -1,01% | 1.230.179,00 |
| 24.12.2025 | 2,94 | 3,00 | 2,92 | 2,97 | 0,68% | 698.059,00 |
| 23.12.2025 | 2,92 | 3,00 | 2,92 | 2,95 | 1,37% | 1.828.384,00 |
| 22.12.2025 | 2,99 | 3,08 | 2,88 | 2,91 | -1,69% | 1.351.164,00 |
| 19.12.2025 | 2,91 | 2,98 | 2,86 | 2,96 | 2,07% | 2.707.412,00 |
| 18.12.2025 | 3,00 | 3,09 | 2,87 | 2,90 | -1,36% | 1.659.041,00 |
| 17.12.2025 | 3,12 | 3,15 | 2,93 | 2,94 | -4,55% | 1.754.775,00 |
| 16.12.2025 | 3,12 | 3,17 | 3,02 | 3,08 | -0,96% | 1.564.609,00 |
| 15.12.2025 | 3,25 | 3,25 | 3,10 | 3,11 | -3,42% | 1.306.628,00 |
| 12.12.2025 | 3,40 | 3,41 | 3,20 | 3,22 | -4,45% | 1.047.822,00 |
| 11.12.2025 | 3,30 | 3,37 | 3,24 | 3,37 | 2,12% | 1.183.374,00 |
| 10.12.2025 | 3,27 | 3,35 | 3,20 | 3,30 | 0,00% | 1.582.911,00 |
| 09.12.2025 | 3,21 | 3,33 | 3,21 | 3,30 | 0,30% | 1.514.296,00 |
| 08.12.2025 | 3,55 | 3,57 | 3,27 | 3,29 | -7,06% | 1.708.069,00 |
| 05.12.2025 | 3,59 | 3,65 | 3,52 | 3,54 | -2,48% | 1.887.684,00 |
| 04.12.2025 | 3,49 | 3,73 | 3,42 | 3,63 | 4,31% | 2.560.365,00 |
| 03.12.2025 | 3,47 | 3,48 | 3,40 | 3,48 | 1,75% | 1.527.856,00 |
| 02.12.2025 | 3,40 | 3,52 | 3,35 | 3,42 | 1,79% | 2.127.977,00 |
| 01.12.2025 | 3,16 | 3,55 | 3,13 | 3,36 | 4,35% | 2.450.859,00 |
| 28.11.2025 | 3,17 | 3,27 | 3,14 | 3,22 | 1,90% | 1.590.459,00 |
| 26.11.2025 | 3,21 | 3,26 | 3,12 | 3,16 | -1,56% | 1.298.365,00 |
| 25.11.2025 | 3,13 | 3,22 | 3,09 | 3,21 | 2,56% | 1.344.871,00 |
| 24.11.2025 | 3,09 | 3,13 | 3,01 | 3,13 | 0,97% | 2.030.077,00 |
| 21.11.2025 | 2,94 | 3,15 | 2,92 | 3,10 | 5,80% | 2.849.984,00 |
| 20.11.2025 | 3,15 | 3,20 | 2,93 | 2,93 | -4,87% | 2.286.585,00 |
| 19.11.2025 | 3,15 | 3,16 | 3,01 | 3,08 | -1,28% | 2.342.552,00 |
| 18.11.2025 | 3,04 | 3,19 | 2,98 | 3,12 | 1,96% | 2.782.652,00 |
| 17.11.2025 | 3,06 | 3,24 | 3,02 | 3,06 | -0,65% | 3.000.559,00 |
| 14.11.2025 | 3,02 | 3,16 | 3,01 | 3,08 | -4,35% | 4.281.748,00 |
| 13.11.2025 | 3,31 | 3,42 | 3,15 | 3,22 | -6,12% | 4.249.981,00 |
| 12.11.2025 | 3,64 | 3,69 | 3,41 | 3,43 | -5,25% | 2.641.367,00 |
| 11.11.2025 | 3,67 | 3,68 | 3,47 | 3,62 | -1,36% | 3.571.642,00 |
| 10.11.2025 | 3,99 | 4,02 | 3,66 | 3,67 | -4,92% | 4.562.309,00 |
| 07.11.2025 | 3,86 | 4,01 | 3,70 | 3,86 | -6,08% | 9.068.859,00 |
| 06.11.2025 | 5,07 | 5,45 | 4,09 | 4,11 | -44,53% | 13.960.424,00 |
| 05.11.2025 | 7,22 | 7,46 | 7,15 | 7,41 | 3,06% | 1.693.508,00 |
| 04.11.2025 | 7,45 | 7,58 | 7,15 | 7,19 | -7,23% | 1.949.189,00 |
| 03.11.2025 | 8,16 | 8,24 | 7,69 | 7,75 | -4,79% | 1.679.453,00 |
| 31.10.2025 | 8,00 | 8,56 | 7,81 | 8,14 | 8,10% | 3.377.921,00 |
| 30.10.2025 | 7,74 | 7,79 | 7,52 | 7,53 | -4,68% | 1.166.240,00 |
| 29.10.2025 | 8,03 | 8,10 | 7,72 | 7,90 | -1,13% | 1.445.359,00 |
| 28.10.2025 | 8,11 | 8,18 | 7,93 | 7,99 | -1,72% | 957.954,00 |
| 27.10.2025 | 8,64 | 8,64 | 7,97 | 8,13 | -4,35% | 1.748.555,00 |
| 24.10.2025 | 8,39 | 8,57 | 8,25 | 8,50 | 4,29% | 1.406.010,00 |
| 23.10.2025 | 7,91 | 8,15 | 7,86 | 8,15 | 4,35% | 1.108.501,00 |
| 22.10.2025 | 7,86 | 8,05 | 7,62 | 7,81 | -1,39% | 1.791.068,00 |
| 21.10.2025 | 8,33 | 8,33 | 7,88 | 7,92 | -4,69% | 1.893.611,00 |
| 20.10.2025 | 8,14 | 8,41 | 8,06 | 8,31 | 4,66% | 1.141.634,00 |
| 17.10.2025 | 8,15 | 8,17 | 7,82 | 7,94 | -4,45% | 1.708.214,00 |
| 16.10.2025 | 9,15 | 9,35 | 8,26 | 8,31 | -5,78% | 3.071.725,00 |
| 15.10.2025 | 8,47 | 9,01 | 8,32 | 8,82 | 9,02% | 2.513.717,00 |
| 14.10.2025 | 8,01 | 8,33 | 7,78 | 8,09 | -4,37% | 2.401.933,00 |
| 13.10.2025 | 8,13 | 8,74 | 8,13 | 8,46 | 6,15% | 2.022.009,00 |
| 10.10.2025 | 8,05 | 8,44 | 7,84 | 7,97 | 0,25% | 3.863.265,00 |
| 09.10.2025 | 8,34 | 8,34 | 7,87 | 7,95 | -4,33% | 1.517.979,00 |
| 08.10.2025 | 8,18 | 8,45 | 8,06 | 8,31 | 3,10% | 1.970.356,00 |
| 07.10.2025 | 8,79 | 8,79 | 7,88 | 8,06 | -7,36% | 2.248.813,00 |
| 06.10.2025 | 8,50 | 9,03 | 8,40 | 8,70 | 12,11% | 3.719.566,00 |
| 03.10.2025 | 7,20 | 8,01 | 7,20 | 7,76 | 7,63% | 324.906,00 |
| 02.10.2025 | 7,35 | 7,41 | 7,07 | 7,21 | -1,23% | 1.359.064,00 |
| 01.10.2025 | 6,89 | 7,38 | 6,86 | 7,30 | 4,89% | 1.384.062,00 |
| 30.09.2025 | 7,02 | 7,09 | 6,81 | 6,96 | -1,69% | 1.397.799,00 |
| 29.09.2025 | 7,21 | 7,22 | 6,95 | 7,08 | -0,28% | 1.767.706,00 |
| 26.09.2025 | 6,85 | 7,15 | 6,80 | 7,10 | 3,35% | 1.159.048,00 |
| 25.09.2025 | 6,83 | 6,96 | 6,75 | 6,87 | -1,58% | 1.084.046,00 |
| 24.09.2025 | 7,16 | 7,30 | 6,98 | 6,98 | -1,97% | 927.619,00 |
| 23.09.2025 | 7,33 | 7,69 | 7,07 | 7,12 | -2,20% | 1.793.470,00 |
| 22.09.2025 | 6,78 | 7,30 | 6,60 | 7,28 | 6,43% | 1.833.516,00 |
| 19.09.2025 | 7,00 | 7,09 | 6,76 | 6,84 | -2,01% | 2.031.012,00 |
| 18.09.2025 | 6,77 | 7,06 | 6,61 | 6,98 | 5,76% | 1.340.747,00 |
| 17.09.2025 | 6,72 | 6,99 | 6,49 | 6,60 | -1,49% | 1.537.273,00 |
| 16.09.2025 | 6,78 | 6,90 | 6,67 | 6,70 | -0,15% | 910.957,00 |
| 15.09.2025 | 6,71 | 6,81 | 6,54 | 6,71 | 1,82% | 1.651.284,00 |
| 12.09.2025 | 6,84 | 6,84 | 6,58 | 6,59 | -3,09% | 1.343.060,00 |
| 11.09.2025 | 6,21 | 6,83 | 6,18 | 6,80 | 8,45% | 2.264.706,00 |
| 10.09.2025 | 6,61 | 6,69 | 6,23 | 6,27 | -5,86% | 2.241.156,00 |
| 09.09.2025 | 6,73 | 6,75 | 6,49 | 6,66 | -1,48% | 1.594.011,00 |
| 08.09.2025 | 6,63 | 6,84 | 6,51 | 6,76 | 2,27% | 1.908.224,00 |
| 05.09.2025 | 6,46 | 6,82 | 6,40 | 6,61 | 4,09% | 1.845.532,00 |
| 04.09.2025 | 6,68 | 6,70 | 6,29 | 6,35 | -4,80% | 1.186.267,00 |
| 03.09.2025 | 6,63 | 6,75 | 6,59 | 6,67 | 0,15% | 970.241,00 |
| 02.09.2025 | 6,65 | 6,77 | 6,42 | 6,66 | -2,63% | 1.404.461,00 |
| 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 |