18,745$
2,71%
Echtzeit-Aktienkurs Aspen Aerogels
Bid:
Ask:
Aktienkurse zur Aspen Aerogels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,41 | 18,75 | 18,10 | 18,75 | 2,71% | 140.931,00 |
| 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 |
| 16.10.2024 | 25,31 | 26,90 | 24,20 | 25,41 | 13,24% | 6.585.549,00 |
| 15.10.2024 | 22,75 | 22,77 | 21,53 | 22,44 | -1,41% | 1.676.230,00 |
| 14.10.2024 | 23,00 | 23,58 | 22,30 | 22,76 | -1,47% | 1.766.586,00 |
| 11.10.2024 | 21,57 | 23,18 | 21,50 | 23,10 | 5,00% | 2.315.000,00 |
| 10.10.2024 | 22,13 | 22,91 | 21,56 | 22,00 | -3,08% | 2.440.194,00 |
| 09.10.2024 | 23,06 | 23,21 | 21,63 | 22,70 | 1,34% | 3.251.902,00 |
| 08.10.2024 | 24,80 | 24,86 | 21,49 | 22,40 | -10,08% | 5.029.901,00 |
| 07.10.2024 | 26,33 | 26,60 | 24,67 | 24,91 | -5,93% | 1.541.203,00 |
| 04.10.2024 | 24,81 | 26,49 | 24,52 | 26,48 | 9,60% | 1.870.261,00 |
| 03.10.2024 | 24,51 | 25,42 | 23,88 | 24,16 | -3,40% | 1.307.413,00 |
| 02.10.2024 | 25,71 | 25,75 | 24,26 | 25,01 | -4,03% | 1.722.648,00 |
| 01.10.2024 | 27,06 | 27,25 | 24,40 | 26,06 | -5,89% | 3.460.231,00 |
| 30.09.2024 | 27,62 | 30,24 | 27,37 | 27,69 | -2,98% | 3.445.030,00 |
| 27.09.2024 | 27,51 | 28,55 | 27,32 | 28,54 | 4,93% | 1.399.188,00 |
| 26.09.2024 | 27,99 | 28,89 | 26,51 | 27,20 | 0,70% | 1.647.922,00 |
| 25.09.2024 | 27,12 | 28,17 | 26,65 | 27,01 | -1,13% | 1.430.424,00 |
| 24.09.2024 | 27,35 | 27,60 | 26,42 | 27,32 | 1,26% | 897.845,00 |
| 23.09.2024 | 27,95 | 28,12 | 26,17 | 26,98 | -1,75% | 1.211.707,00 |
| 20.09.2024 | 28,55 | 28,55 | 27,17 | 27,46 | -4,52% | 2.933.636,00 |
| 19.09.2024 | 26,22 | 28,81 | 25,33 | 28,76 | 15,59% | 2.539.220,00 |
| 18.09.2024 | 24,40 | 26,41 | 24,19 | 24,88 | 2,47% | 1.398.104,00 |
| 17.09.2024 | 24,50 | 25,62 | 24,16 | 24,28 | 0,83% | 1.292.481,00 |
| 16.09.2024 | 24,65 | 24,86 | 23,37 | 24,08 | -3,06% | 1.269.739,00 |
| 13.09.2024 | 24,50 | 25,55 | 24,27 | 24,84 | 2,60% | 1.395.862,00 |
| 12.09.2024 | 24,43 | 25,20 | 24,13 | 24,21 | -0,62% | 1.224.595,00 |
| 11.09.2024 | 22,88 | 24,86 | 22,88 | 24,36 | 5,36% | 1.420.449,00 |
| 10.09.2024 | 23,19 | 23,85 | 22,78 | 23,12 | 0,43% | 1.314.204,00 |
| 09.09.2024 | 24,09 | 24,96 | 22,90 | 23,02 | -3,16% | 1.544.760,00 |
| 06.09.2024 | 25,60 | 25,90 | 23,56 | 23,77 | -7,15% | 2.042.782,00 |
| 05.09.2024 | 26,54 | 27,38 | 25,36 | 25,60 | -4,48% | 1.768.405,00 |
| 04.09.2024 | 26,11 | 27,17 | 25,55 | 26,80 | 1,86% | 1.538.362,00 |
| 03.09.2024 | 28,04 | 28,48 | 25,63 | 26,31 | -8,30% | 2.295.751,00 |
| 30.08.2024 | 29,02 | 29,29 | 27,99 | 28,69 | -0,17% | 866.531,00 |
| 29.08.2024 | 28,86 | 29,51 | 27,78 | 28,74 | 0,74% | 1.516.744,00 |
| 28.08.2024 | 29,32 | 30,15 | 28,37 | 28,53 | -4,65% | 1.558.459,00 |
| 27.08.2024 | 29,67 | 32,31 | 29,20 | 29,92 | -1,12% | 2.125.682,00 |
| 26.08.2024 | 30,30 | 30,75 | 29,35 | 30,26 | 0,40% | 1.261.107,00 |
| 23.08.2024 | 29,59 | 31,16 | 29,41 | 30,14 | 3,11% | 1.388.305,00 |
| 22.08.2024 | 31,13 | 31,19 | 29,21 | 29,23 | -5,65% | 1.577.194,00 |
| 21.08.2024 | 31,06 | 31,63 | 30,33 | 30,98 | 0,91% | 1.537.371,00 |
| 20.08.2024 | 31,99 | 33,15 | 29,77 | 30,70 | -3,22% | 3.260.281,00 |
| 19.08.2024 | 30,00 | 32,31 | 29,81 | 31,72 | 6,02% | 2.829.182,00 |
| 16.08.2024 | 24,31 | 29,92 | 24,31 | 29,92 | 22,57% | 4.329.543,00 |
| 15.08.2024 | 24,25 | 24,57 | 23,86 | 24,41 | 3,30% | 1.015.941,00 |
| 14.08.2024 | 23,83 | 24,31 | 23,40 | 23,63 | 0,68% | 1.315.107,00 |
| 13.08.2024 | 23,06 | 23,72 | 22,72 | 23,47 | 1,87% | 1.739.153,00 |
| 12.08.2024 | 22,11 | 23,28 | 22,01 | 23,04 | 5,45% | 2.296.456,00 |
| 09.08.2024 | 22,07 | 22,56 | 20,93 | 21,85 | 1,82% | 2.678.375,00 |
| 08.08.2024 | 24,41 | 24,41 | 20,76 | 21,46 | 16,00% | 5.405.870,00 |
| 07.08.2024 | 20,01 | 20,46 | 18,14 | 18,50 | -6,19% | 2.147.319,00 |
| 06.08.2024 | 20,11 | 20,40 | 19,09 | 19,72 | 4,67% | 1.736.415,00 |
| 05.08.2024 | 17,10 | 18,89 | 16,78 | 18,84 | -0,21% | 1.269.957,00 |
| 02.08.2024 | 19,61 | 19,80 | 18,72 | 18,88 | -9,32% | 1.657.672,00 |
| 01.08.2024 | 20,70 | 21,57 | 20,42 | 20,82 | 2,01% | 1.883.343,00 |
| 31.07.2024 | 21,04 | 21,39 | 20,29 | 20,41 | 0,74% | 1.205.577,00 |
| 30.07.2024 | 21,55 | 21,85 | 20,12 | 20,26 | -5,11% | 1.037.206,00 |
| 29.07.2024 | 21,36 | 21,53 | 20,84 | 21,35 | 1,67% | 891.900,00 |
| 26.07.2024 | 22,44 | 22,50 | 20,98 | 21,00 | -2,96% | 1.483.380,00 |
| 25.07.2024 | 22,86 | 22,99 | 21,56 | 21,64 | -5,42% | 1.827.293,00 |
| 24.07.2024 | 23,41 | 24,28 | 22,81 | 22,88 | -5,88% | 867.436,00 |
| 23.07.2024 | 23,53 | 24,94 | 23,52 | 24,31 | 3,40% | 875.495,00 |
| 22.07.2024 | 23,74 | 24,26 | 23,50 | 23,51 | 0,69% | 823.734,00 |
| 19.07.2024 | 23,79 | 24,35 | 23,32 | 23,35 | -2,06% | 901.195,00 |
| 18.07.2024 | 24,96 | 25,56 | 23,33 | 23,84 | -3,95% | 1.915.204,00 |
| 17.07.2024 | 26,22 | 27,16 | 24,80 | 24,82 | -7,84% | 1.511.145,00 |
| 16.07.2024 | 27,50 | 27,90 | 26,28 | 26,93 | -0,70% | 1.041.270,00 |
| 15.07.2024 | 27,41 | 28,29 | 27,04 | 27,12 | -0,44% | 1.298.446,00 |
| 12.07.2024 | 26,37 | 27,35 | 25,80 | 27,24 | 4,33% | 1.259.966,00 |
| 11.07.2024 | 24,98 | 26,23 | 24,69 | 26,11 | 7,80% | 1.128.453,00 |
| 10.07.2024 | 23,56 | 24,24 | 23,22 | 24,22 | 3,77% | 826.035,00 |
| 09.07.2024 | 23,90 | 24,07 | 23,07 | 23,34 | -2,30% | 856.229,00 |
| 08.07.2024 | 24,15 | 25,11 | 23,84 | 23,89 | 0,80% | 932.341,00 |
| 05.07.2024 | 23,99 | 24,26 | 23,58 | 23,70 | -1,58% | 793.207,00 |
| 03.07.2024 | 24,14 | 24,80 | 24,01 | 24,08 | 0,17% | 432.522,00 |
| 02.07.2024 | 23,62 | 24,23 | 23,45 | 24,04 | 2,25% | 748.931,00 |
| 01.07.2024 | 24,00 | 24,47 | 23,35 | 23,51 | -1,43% | 841.238,00 |
| 28.06.2024 | 24,85 | 25,18 | 23,27 | 23,85 | -3,52% | 3.906.857,00 |
| 27.06.2024 | 24,55 | 24,90 | 23,92 | 24,72 | 0,61% | 945.080,00 |
| 26.06.2024 | 24,76 | 25,14 | 24,24 | 24,57 | -1,17% | 1.324.806,00 |
| 25.06.2024 | 24,85 | 25,60 | 24,63 | 24,86 | 0,61% | 1.648.272,00 |
| 24.06.2024 | 25,70 | 26,04 | 24,61 | 24,71 | -2,25% | 1.564.055,00 |
| 21.06.2024 | 27,25 | 27,31 | 25,09 | 25,28 | -7,97% | 3.016.061,00 |
| 20.06.2024 | 29,93 | 30,64 | 27,46 | 27,47 | -8,10% | 1.723.031,00 |
| 18.06.2024 | 29,31 | 30,17 | 28,80 | 29,89 | 1,39% | 770.067,00 |
| 17.06.2024 | 29,92 | 30,40 | 29,01 | 29,48 | -2,06% | 705.770,00 |
| 14.06.2024 | 30,49 | 31,50 | 29,72 | 30,10 | -1,86% | 705.581,00 |