Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 30,07 | 31,25 | 29,47 | 30,71 | 2,16% | 1.144.848,00 |
| 03.06.2025 | 29,11 | 30,36 | 28,69 | 30,06 | 4,30% | 976.051,00 |
| 02.06.2025 | 28,13 | 29,22 | 27,80 | 28,82 | 1,98% | 1.050.009,00 |
| 30.05.2025 | 27,60 | 28,60 | 27,04 | 28,26 | 0,78% | 975.895,00 |
| 29.05.2025 | 28,51 | 28,51 | 27,00 | 28,04 | 0,54% | 739.456,00 |
| 28.05.2025 | 28,00 | 28,00 | 26,70 | 27,89 | 1,86% | 1.105.663,00 |
| 27.05.2025 | 26,00 | 27,40 | 25,07 | 27,38 | 8,31% | 1.445.508,00 |
| 23.05.2025 | 24,30 | 25,35 | 24,00 | 25,28 | 0,36% | 822.242,00 |
| 22.05.2025 | 25,50 | 25,96 | 22,88 | 25,19 | 4,13% | 2.236.156,00 |
| 21.05.2025 | 24,28 | 25,28 | 23,77 | 24,19 | -1,99% | 1.263.585,00 |
| 20.05.2025 | 24,89 | 24,89 | 24,00 | 24,68 | -0,32% | 664.529,00 |
| 19.05.2025 | 23,18 | 24,78 | 23,18 | 24,76 | 3,08% | 734.431,00 |
| 16.05.2025 | 23,55 | 24,26 | 23,40 | 24,02 | 2,13% | 399.497,00 |
| 15.05.2025 | 23,46 | 23,73 | 22,78 | 23,52 | -0,93% | 321.743,00 |
| 14.05.2025 | 23,77 | 24,25 | 23,36 | 23,74 | 0,68% | 538.179,00 |
| 13.05.2025 | 22,96 | 24,31 | 22,96 | 23,58 | 3,42% | 694.760,00 |
| 12.05.2025 | 23,00 | 23,58 | 22,62 | 22,80 | 5,56% | 672.996,00 |
| 09.05.2025 | 21,50 | 21,87 | 21,27 | 21,60 | 0,98% | 391.531,00 |
| 08.05.2025 | 21,13 | 21,79 | 20,70 | 21,39 | 3,23% | 401.792,00 |
| 07.05.2025 | 21,00 | 21,10 | 20,43 | 20,72 | -0,62% | 315.896,00 |
| 06.05.2025 | 20,13 | 21,00 | 20,13 | 20,85 | 1,31% | 377.758,00 |
| 05.05.2025 | 20,96 | 21,15 | 20,51 | 20,58 | -2,46% | 375.416,00 |
| 02.05.2025 | 20,72 | 21,64 | 20,55 | 21,10 | 3,99% | 505.938,00 |
| 01.05.2025 | 20,28 | 20,85 | 19,92 | 20,29 | 2,27% | 440.556,00 |
| 30.04.2025 | 19,45 | 19,92 | 18,93 | 19,84 | -1,88% | 455.024,00 |
| 29.04.2025 | 20,06 | 20,45 | 19,60 | 20,22 | 0,55% | 265.300,00 |
| 28.04.2025 | 20,20 | 20,59 | 19,69 | 20,11 | -0,89% | 271.614,00 |
| 25.04.2025 | 20,01 | 20,62 | 19,84 | 20,29 | 0,79% | 458.095,00 |
| 24.04.2025 | 18,73 | 20,44 | 18,73 | 20,13 | 8,40% | 673.276,00 |
| 23.04.2025 | 19,88 | 20,10 | 18,54 | 18,57 | 0,81% | 566.094,00 |
| 22.04.2025 | 17,96 | 18,78 | 17,67 | 18,42 | 5,14% | 384.801,00 |
| 21.04.2025 | 18,00 | 18,09 | 17,14 | 17,52 | -4,83% | 466.671,00 |
| 17.04.2025 | 18,30 | 18,66 | 17,71 | 18,41 | 1,27% | 333.285,00 |
| 16.04.2025 | 17,64 | 18,27 | 17,58 | 18,18 | -0,38% | 357.810,00 |
| 15.04.2025 | 18,22 | 18,60 | 18,00 | 18,25 | 0,39% | 350.339,00 |
| 14.04.2025 | 18,59 | 18,78 | 17,69 | 18,18 | 1,00% | 420.597,00 |
| 11.04.2025 | 17,53 | 18,22 | 17,07 | 18,00 | 3,09% | 484.139,00 |
| 10.04.2025 | 18,00 | 18,05 | 16,90 | 17,46 | -7,18% | 631.681,00 |
| 09.04.2025 | 15,80 | 19,23 | 15,75 | 18,81 | 17,56% | 1.086.694,00 |
| 08.04.2025 | 17,82 | 17,90 | 15,52 | 16,00 | -3,67% | 710.371,00 |
| 07.04.2025 | 14,04 | 17,50 | 14,01 | 16,61 | 5,13% | 902.976,00 |
| 04.04.2025 | 15,64 | 15,94 | 13,98 | 15,80 | -5,19% | 1.059.918,00 |
| 03.04.2025 | 17,02 | 17,57 | 16,47 | 16,67 | -12,01% | 813.890,00 |
| 02.04.2025 | 17,78 | 19,34 | 17,70 | 18,94 | 2,93% | 357.776,00 |
| 01.04.2025 | 18,10 | 18,58 | 17,72 | 18,40 | 1,43% | 483.018,00 |
| 31.03.2025 | 18,02 | 18,37 | 17,32 | 18,14 | -3,41% | 687.762,00 |
| 28.03.2025 | 19,22 | 19,57 | 18,70 | 18,78 | -3,20% | 465.581,00 |
| 27.03.2025 | 20,05 | 20,22 | 19,34 | 19,40 | -4,81% | 532.476,00 |
| 26.03.2025 | 21,31 | 21,58 | 20,08 | 20,38 | -5,12% | 601.231,00 |
| 25.03.2025 | 21,40 | 21,74 | 21,00 | 21,48 | -0,51% | 478.883,00 |
| 24.03.2025 | 20,65 | 21,90 | 20,65 | 21,59 | 8,82% | 836.065,00 |
| 21.03.2025 | 19,61 | 20,00 | 19,10 | 19,84 | -1,15% | 876.264,00 |
| 20.03.2025 | 19,53 | 20,45 | 19,51 | 20,07 | 0,10% | 792.938,00 |
| 19.03.2025 | 19,21 | 20,22 | 19,05 | 20,05 | 5,30% | 539.436,00 |
| 18.03.2025 | 19,71 | 19,71 | 18,80 | 19,04 | -4,42% | 477.054,00 |
| 17.03.2025 | 19,90 | 20,33 | 19,53 | 19,92 | -0,40% | 694.044,00 |
| 14.03.2025 | 19,30 | 20,06 | 18,90 | 20,00 | 7,30% | 711.327,00 |
| 13.03.2025 | 19,04 | 19,25 | 18,24 | 18,64 | -2,97% | 705.563,00 |
| 12.03.2025 | 19,30 | 19,76 | 18,80 | 19,21 | 3,45% | 774.151,00 |
| 11.03.2025 | 17,54 | 19,04 | 17,32 | 18,57 | 5,87% | 948.077,00 |
| 10.03.2025 | 18,33 | 18,44 | 17,08 | 17,54 | -8,88% | 1.256.957,00 |
| 07.03.2025 | 18,89 | 19,50 | 18,08 | 19,25 | 0,42% | 1.440.263,00 |
| 06.03.2025 | 19,25 | 20,33 | 18,76 | 19,17 | -4,10% | 899.141,00 |
| 05.03.2025 | 19,66 | 20,10 | 18,99 | 19,99 | 3,20% | 729.908,00 |
| 04.03.2025 | 19,12 | 20,12 | 18,27 | 19,37 | -3,25% | 1.316.395,00 |
| 03.03.2025 | 23,00 | 23,02 | 19,95 | 20,02 | -11,85% | 1.289.059,00 |
| 28.02.2025 | 21,83 | 23,13 | 21,56 | 22,71 | 2,62% | 841.093,00 |
| 27.02.2025 | 24,33 | 24,39 | 21,99 | 22,13 | -6,78% | 1.018.357,00 |
| 26.02.2025 | 23,08 | 24,01 | 23,01 | 23,74 | 6,12% | 1.352.216,00 |
| 25.02.2025 | 23,50 | 23,50 | 21,46 | 22,37 | -6,60% | 2.056.219,00 |
| 24.02.2025 | 25,74 | 25,77 | 23,79 | 23,95 | -6,81% | 1.233.729,00 |
| 21.02.2025 | 29,29 | 29,29 | 25,41 | 25,70 | -10,86% | 1.490.728,00 |
| 20.02.2025 | 31,33 | 31,33 | 27,77 | 28,83 | -8,33% | 1.100.140,00 |
| 19.02.2025 | 32,38 | 33,18 | 31,14 | 31,45 | -2,96% | 631.332,00 |
| 18.02.2025 | 31,46 | 32,88 | 31,21 | 32,41 | 4,01% | 911.139,00 |
| 14.02.2025 | 31,82 | 32,38 | 29,66 | 31,16 | -1,67% | 923.966,00 |
| 13.02.2025 | 31,04 | 31,94 | 30,22 | 31,69 | 4,42% | 800.445,00 |
| 12.02.2025 | 30,98 | 31,25 | 30,22 | 30,35 | -4,32% | 801.287,00 |
| 11.02.2025 | 31,90 | 33,27 | 31,26 | 31,72 | -2,67% | 1.451.860,00 |
| 10.02.2025 | 33,22 | 34,49 | 32,11 | 32,59 | -0,79% | 1.376.908,00 |
| 07.02.2025 | 31,47 | 35,07 | 31,32 | 32,85 | -4,06% | 3.062.015,00 |
| 06.02.2025 | 28,00 | 35,44 | 26,86 | 34,24 | 34,17% | 6.471.292,00 |
| 05.02.2025 | 25,48 | 26,12 | 25,01 | 25,52 | 0,79% | 1.337.765,00 |
| 04.02.2025 | 26,34 | 26,64 | 25,03 | 25,32 | -3,80% | 1.063.646,00 |
| 03.02.2025 | 24,91 | 26,70 | 24,71 | 26,32 | 0,19% | 698.896,00 |
| 31.01.2025 | 27,42 | 28,35 | 26,04 | 26,27 | -3,81% | 1.165.761,00 |
| 30.01.2025 | 26,61 | 27,75 | 26,50 | 27,31 | 4,64% | 714.073,00 |
| 29.01.2025 | 26,30 | 26,58 | 25,41 | 26,10 | -0,34% | 575.356,00 |
| 28.01.2025 | 26,16 | 26,51 | 25,05 | 26,19 | 0,61% | 902.942,00 |
| 27.01.2025 | 26,74 | 26,85 | 24,90 | 26,03 | -10,37% | 1.614.768,00 |
| 24.01.2025 | 29,99 | 30,17 | 28,80 | 29,04 | -2,29% | 624.113,00 |
| 23.01.2025 | 28,44 | 29,80 | 28,00 | 29,72 | 2,94% | 620.635,00 |
| 22.01.2025 | 29,02 | 29,96 | 28,15 | 28,87 | 0,45% | 992.576,00 |
| 21.01.2025 | 28,39 | 29,33 | 26,50 | 28,74 | 3,34% | 1.357.203,00 |
| 17.01.2025 | 28,25 | 28,78 | 27,79 | 27,81 | 0,00% | 685.824,00 |
| 16.01.2025 | 28,09 | 28,47 | 27,65 | 27,81 | -0,86% | 478.603,00 |
| 15.01.2025 | 28,02 | 28,37 | 27,35 | 28,05 | 6,29% | 677.837,00 |
| 14.01.2025 | 26,70 | 27,16 | 25,61 | 26,39 | 1,19% | 1.237.489,00 |
| 13.01.2025 | 26,00 | 26,36 | 25,03 | 26,08 | -3,69% | 808.358,00 |
| 10.01.2025 | 26,78 | 27,13 | 25,80 | 27,08 | -0,31% | 685.659,00 |