4,850$
-1,22%
Echtzeit-Aktienkurs Aspen Aerogels
Bid:
Ask:
Aktienkurse zur Aspen Aerogels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,89 | 4,95 | 4,81 | 4,84 | -1,43% | 726.778,00 |
| 08.09.2026 | 4,92 | 5,08 | 4,89 | 4,91 | -0,20% | 681.979,00 |
| 04.09.2026 | 4,78 | 4,92 | 4,76 | 4,92 | 2,93% | 442.037,00 |
| 03.09.2026 | 4,92 | 4,97 | 4,77 | 4,78 | -2,85% | 700.374,00 |
| 02.09.2026 | 4,81 | 4,94 | 4,80 | 4,92 | 1,65% | 695.284,00 |
| 01.09.2026 | 4,81 | 4,88 | 4,71 | 4,84 | -1,83% | 870.673,00 |
| 31.08.2026 | 4,96 | 5,01 | 4,82 | 4,93 | 0,00% | 759.888,00 |
| 28.08.2026 | 5,25 | 5,30 | 4,90 | 4,93 | -5,74% | 905.065,00 |
| 27.08.2026 | 5,30 | 5,40 | 5,20 | 5,23 | 0,77% | 671.660,00 |
| 26.08.2026 | 5,20 | 5,32 | 5,18 | 5,19 | -0,76% | 533.386,00 |
| 25.08.2026 | 5,10 | 5,38 | 5,07 | 5,23 | 4,39% | 845.832,00 |
| 24.08.2026 | 5,15 | 5,15 | 4,96 | 5,01 | -3,28% | 740.744,00 |
| 21.08.2026 | 5,16 | 5,26 | 5,10 | 5,18 | 1,37% | 713.667,00 |
| 20.08.2026 | 5,40 | 5,45 | 5,07 | 5,11 | -6,24% | 899.484,00 |
| 19.08.2026 | 5,59 | 5,68 | 5,44 | 5,45 | -2,33% | 733.954,00 |
| 18.08.2026 | 5,69 | 5,71 | 5,46 | 5,58 | -4,12% | 857.800,00 |
| 17.08.2026 | 5,80 | 5,90 | 5,73 | 5,82 | -0,51% | 817.737,00 |
| 14.08.2026 | 5,98 | 6,04 | 5,81 | 5,85 | -3,62% | 1.019.095,00 |
| 13.08.2026 | 6,07 | 6,19 | 5,97 | 6,07 | -1,30% | 966.007,00 |
| 12.08.2026 | 6,30 | 6,33 | 6,04 | 6,15 | 0,16% | 1.044.100,00 |
| 11.08.2026 | 6,39 | 6,42 | 6,02 | 6,14 | -2,38% | 990.340,00 |
| 10.08.2026 | 6,31 | 6,84 | 6,27 | 6,29 | 0,64% | 1.219.362,00 |
| 07.08.2026 | 7,04 | 7,13 | 5,67 | 6,25 | -9,29% | 2.299.448,00 |
| 06.08.2026 | 7,30 | 8,10 | 6,41 | 6,89 | 37,52% | 14.367.501,00 |
| 05.08.2026 | 5,06 | 5,16 | 4,92 | 5,01 | -0,99% | 1.083.327,00 |
| 04.08.2026 | 4,78 | 5,08 | 4,78 | 5,06 | 6,98% | 1.042.637,00 |
| 03.08.2026 | 4,59 | 4,83 | 4,49 | 4,73 | 2,16% | 897.779,00 |
| 31.07.2026 | 4,61 | 4,71 | 4,45 | 4,63 | 2,66% | 991.635,00 |
| 30.07.2026 | 4,25 | 4,57 | 4,24 | 4,51 | 10,27% | 1.303.341,00 |
| 29.07.2026 | 4,37 | 4,43 | 4,07 | 4,09 | -6,83% | 1.176.581,00 |
| 28.07.2026 | 4,65 | 4,65 | 4,34 | 4,39 | -5,59% | 901.481,00 |
| 27.07.2026 | 4,74 | 4,86 | 4,58 | 4,65 | -0,43% | 1.252.400,00 |
| 24.07.2026 | 5,15 | 5,15 | 4,60 | 4,67 | -9,50% | 1.195.737,00 |
| 23.07.2026 | 5,24 | 5,30 | 5,03 | 5,16 | -2,82% | 828.684,00 |
| 22.07.2026 | 5,35 | 5,47 | 5,29 | 5,31 | -2,21% | 891.774,00 |
| 21.07.2026 | 5,16 | 5,45 | 5,08 | 5,43 | 7,95% | 889.996,00 |
| 20.07.2026 | 5,10 | 5,21 | 5,01 | 5,03 | -1,95% | 720.410,00 |
| 17.07.2026 | 4,89 | 5,25 | 4,88 | 5,13 | 1,58% | 885.930,00 |
| 16.07.2026 | 5,24 | 5,44 | 4,98 | 5,05 | -4,72% | 812.968,00 |
| 15.07.2026 | 5,34 | 5,48 | 5,13 | 5,30 | 0,57% | 655.805,00 |
| 14.07.2026 | 5,27 | 5,39 | 5,21 | 5,27 | 1,74% | 623.246,00 |
| 13.07.2026 | 5,16 | 5,23 | 5,07 | 5,18 | 0,39% | 913.875,00 |
| 10.07.2026 | 5,25 | 5,25 | 5,13 | 5,16 | -1,53% | 717.713,00 |
| 09.07.2026 | 5,27 | 5,34 | 5,19 | 5,24 | 0,96% | 678.100,00 |
| 08.07.2026 | 5,04 | 5,21 | 5,04 | 5,19 | 0,97% | 942.032,00 |
| 07.07.2026 | 5,35 | 5,35 | 5,04 | 5,14 | -6,03% | 1.347.719,00 |
| 06.07.2026 | 5,62 | 5,79 | 5,44 | 5,47 | -1,97% | 1.132.464,00 |
| 02.07.2026 | 5,91 | 6,11 | 5,51 | 5,58 | -5,90% | 1.513.239,00 |
| 01.07.2026 | 6,39 | 6,39 | 5,89 | 5,93 | -6,47% | 1.185.771,00 |
| 30.06.2026 | 6,00 | 6,43 | 5,99 | 6,34 | 6,02% | 2.045.784,00 |
| 29.06.2026 | 5,64 | 5,98 | 5,46 | 5,98 | 6,22% | 1.972.353,00 |
| 26.06.2026 | 5,50 | 5,64 | 5,34 | 5,63 | -0,88% | 3.371.443,00 |
| 25.06.2026 | 5,83 | 5,85 | 5,57 | 5,68 | -0,87% | 1.204.929,00 |
| 24.06.2026 | 5,92 | 5,92 | 5,55 | 5,73 | -2,88% | 1.162.053,00 |
| 23.06.2026 | 6,17 | 6,43 | 5,89 | 5,90 | -7,38% | 1.610.686,00 |
| 22.06.2026 | 6,31 | 6,52 | 6,09 | 6,37 | 0,79% | 1.793.140,00 |
| 18.06.2026 | 6,18 | 6,40 | 5,99 | 6,32 | 4,46% | 2.201.632,00 |
| 17.06.2026 | 5,80 | 6,36 | 5,73 | 6,05 | 3,95% | 1.557.129,00 |
| 16.06.2026 | 5,96 | 6,14 | 5,79 | 5,82 | -3,64% | 1.797.105,00 |
| 15.06.2026 | 6,14 | 6,21 | 5,96 | 6,04 | 2,03% | 1.110.120,00 |
| 12.06.2026 | 5,69 | 6,01 | 5,67 | 5,92 | 3,50% | 941.474,00 |
| 11.06.2026 | 5,54 | 5,73 | 5,41 | 5,72 | 5,15% | 1.370.953,00 |
| 10.06.2026 | 5,51 | 5,69 | 5,43 | 5,44 | -1,45% | 879.317,00 |
| 09.06.2026 | 5,72 | 5,79 | 5,16 | 5,52 | -2,13% | 1.660.918,00 |
| 08.06.2026 | 5,80 | 5,85 | 5,63 | 5,64 | 0,00% | 943.062,00 |
| 05.06.2026 | 6,17 | 6,17 | 5,54 | 5,64 | -9,47% | 1.267.549,00 |
| 04.06.2026 | 5,83 | 6,24 | 5,71 | 6,23 | 5,59% | 1.084.506,00 |
| 03.06.2026 | 6,23 | 6,29 | 5,78 | 5,90 | -5,14% | 1.348.187,00 |
| 02.06.2026 | 6,18 | 6,30 | 6,01 | 6,22 | 0,00% | 1.372.696,00 |
| 01.06.2026 | 6,36 | 6,45 | 6,21 | 6,22 | -2,81% | 1.244.251,00 |
| 29.05.2026 | 6,35 | 6,41 | 6,10 | 6,40 | 0,47% | 1.606.363,00 |
| 28.05.2026 | 6,31 | 6,70 | 6,30 | 6,37 | 0,16% | 2.054.737,00 |
| 27.05.2026 | 6,00 | 6,43 | 5,96 | 6,36 | 6,53% | 2.271.942,00 |
| 26.05.2026 | 5,90 | 6,03 | 5,76 | 5,97 | 3,11% | 1.268.015,00 |
| 22.05.2026 | 5,56 | 5,90 | 5,55 | 5,79 | 5,85% | 1.308.176,00 |
| 21.05.2026 | 5,06 | 5,53 | 5,04 | 5,47 | 7,25% | 1.610.448,00 |
| 20.05.2026 | 5,04 | 5,19 | 4,93 | 5,10 | 0,79% | 1.087.651,00 |
| 19.05.2026 | 5,19 | 5,25 | 4,90 | 5,06 | -5,07% | 1.288.411,00 |
| 18.05.2026 | 5,60 | 5,63 | 5,31 | 5,33 | -4,82% | 1.259.145,00 |
| 15.05.2026 | 5,64 | 5,78 | 5,50 | 5,60 | -3,78% | 2.023.149,00 |
| 14.05.2026 | 5,32 | 6,06 | 5,25 | 5,82 | 7,78% | 2.988.024,00 |
| 13.05.2026 | 5,15 | 5,58 | 5,03 | 5,40 | 6,72% | 2.716.513,00 |
| 12.05.2026 | 5,08 | 5,38 | 5,03 | 5,06 | -1,17% | 2.531.928,00 |
| 11.05.2026 | 5,00 | 5,55 | 4,97 | 5,12 | 1,59% | 2.179.392,00 |
| 08.05.2026 | 5,21 | 5,63 | 5,04 | 5,04 | -1,56% | 2.013.053,00 |
| 07.05.2026 | 4,67 | 5,55 | 4,61 | 5,12 | 24,27% | 5.387.480,00 |
| 06.05.2026 | 4,15 | 4,19 | 4,02 | 4,12 | -0,48% | 1.828.927,00 |
| 05.05.2026 | 3,92 | 4,14 | 3,87 | 4,14 | 6,70% | 1.576.507,00 |
| 04.05.2026 | 4,25 | 4,25 | 3,83 | 3,88 | -9,13% | 1.606.483,00 |
| 01.05.2026 | 3,75 | 4,27 | 3,75 | 4,27 | 15,09% | 2.320.136,00 |
| 30.04.2026 | 3,57 | 3,73 | 3,56 | 3,71 | 2,77% | 2.132.945,00 |
| 29.04.2026 | 3,62 | 3,64 | 3,51 | 3,61 | 0,00% | 777.048,00 |
| 28.04.2026 | 3,59 | 3,64 | 3,51 | 3,61 | -0,82% | 1.324.204,00 |
| 27.04.2026 | 3,48 | 3,67 | 3,46 | 3,64 | 4,00% | 1.449.048,00 |
| 24.04.2026 | 3,33 | 3,53 | 3,29 | 3,50 | 4,17% | 1.522.168,00 |
| 23.04.2026 | 3,26 | 3,40 | 3,22 | 3,36 | 3,38% | 2.148.561,00 |
| 22.04.2026 | 3,56 | 3,64 | 3,16 | 3,25 | -8,45% | 2.857.624,00 |
| 21.04.2026 | 3,58 | 3,70 | 3,47 | 3,55 | -0,28% | 1.040.707,00 |
| 20.04.2026 | 3,45 | 3,60 | 3,38 | 3,56 | 2,30% | 1.158.264,00 |
| 17.04.2026 | 3,55 | 3,73 | 3,42 | 3,48 | -1,14% | 1.676.924,00 |