25,700$
-10,86%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 27,84 | 28,55 | 26,45 | 27,17 | -4,85% | 817.760,00 |
| 07.01.2025 | 29,57 | 29,90 | 27,48 | 28,55 | -2,02% | 1.001.401,00 |
| 06.01.2025 | 29,95 | 30,29 | 28,84 | 29,14 | 1,60% | 1.160.417,00 |
| 03.01.2025 | 25,91 | 28,85 | 25,91 | 28,68 | 12,25% | 1.483.049,00 |
| 02.01.2025 | 25,25 | 26,60 | 24,93 | 25,55 | 3,74% | 978.904,00 |
| 31.12.2024 | 25,63 | 25,82 | 24,13 | 24,63 | -2,26% | 1.242.763,00 |
| 30.12.2024 | 24,44 | 25,42 | 23,17 | 25,20 | 0,56% | 1.233.517,00 |
| 27.12.2024 | 26,01 | 26,26 | 24,25 | 25,06 | -5,36% | 1.015.119,00 |
| 26.12.2024 | 24,82 | 26,56 | 24,27 | 26,48 | 5,84% | 876.864,00 |
| 24.12.2024 | 25,11 | 25,48 | 24,44 | 25,02 | -1,15% | 543.258,00 |
| 23.12.2024 | 25,27 | 25,91 | 25,01 | 25,31 | 0,64% | 817.506,00 |
| 20.12.2024 | 23,72 | 25,65 | 23,57 | 25,15 | 4,18% | 1.325.874,00 |
| 19.12.2024 | 25,49 | 25,82 | 23,87 | 24,14 | -3,05% | 1.096.391,00 |
| 18.12.2024 | 26,33 | 27,71 | 24,38 | 24,90 | -3,95% | 1.900.700,00 |
| 17.12.2024 | 25,25 | 26,00 | 24,55 | 25,93 | 0,56% | 1.423.713,00 |
| 16.12.2024 | 25,91 | 26,75 | 25,50 | 25,78 | -0,19% | 1.650.747,00 |
| 13.12.2024 | 26,79 | 27,00 | 25,54 | 25,83 | -2,05% | 961.065,00 |
| 12.12.2024 | 28,54 | 28,71 | 25,91 | 26,37 | -8,47% | 1.684.284,00 |
| 11.12.2024 | 27,55 | 29,35 | 26,80 | 28,81 | 6,55% | 1.721.454,00 |
| 10.12.2024 | 28,45 | 29,01 | 26,92 | 27,04 | -5,88% | 1.486.231,00 |
| 09.12.2024 | 31,45 | 31,45 | 28,35 | 28,73 | -7,92% | 2.030.690,00 |
| 06.12.2024 | 35,30 | 35,85 | 30,13 | 31,20 | -10,58% | 2.656.488,00 |
| 05.12.2024 | 36,05 | 37,90 | 34,55 | 34,89 | -0,97% | 1.845.003,00 |
| 04.12.2024 | 33,30 | 35,50 | 32,64 | 35,23 | 7,28% | 1.213.787,00 |
| 03.12.2024 | 33,55 | 34,59 | 32,11 | 32,84 | -4,78% | 1.103.200,00 |
| 02.12.2024 | 34,70 | 36,39 | 33,90 | 34,49 | 1,26% | 1.276.019,00 |
| 29.11.2024 | 33,02 | 34,70 | 32,79 | 34,06 | 5,22% | 518.559,00 |
| 27.11.2024 | 34,47 | 35,78 | 31,73 | 32,37 | -3,89% | 1.013.950,00 |
| 26.11.2024 | 34,21 | 34,82 | 33,44 | 33,68 | -2,69% | 823.602,00 |
| 25.11.2024 | 35,52 | 37,08 | 33,83 | 34,61 | 1,14% | 1.929.310,00 |
| 22.11.2024 | 34,30 | 34,98 | 31,84 | 34,22 | 0,80% | 1.150.774,00 |
| 21.11.2024 | 31,46 | 35,00 | 31,46 | 33,95 | 8,95% | 233.579,00 |
| 20.11.2024 | 31,56 | 32,23 | 30,40 | 31,16 | -1,30% | 698.548,00 |
| 19.11.2024 | 29,78 | 32,09 | 29,55 | 31,57 | 3,27% | 1.111.030,00 |
| 18.11.2024 | 30,50 | 32,38 | 30,21 | 30,57 | 1,63% | 1.346.363,00 |
| 15.11.2024 | 31,98 | 31,98 | 29,40 | 30,08 | -5,72% | 1.524.741,00 |
| 14.11.2024 | 36,80 | 37,25 | 30,01 | 31,91 | -12,95% | 3.159.754,00 |
| 13.11.2024 | 37,00 | 38,02 | 35,18 | 36,65 | 1,64% | 1.685.711,00 |
| 12.11.2024 | 35,73 | 37,40 | 34,87 | 36,06 | -2,06% | 1.471.397,00 |
| 11.11.2024 | 36,61 | 37,00 | 33,89 | 36,82 | 7,85% | 2.938.950,00 |
| 08.11.2024 | 28,10 | 35,08 | 27,70 | 34,14 | 20,59% | 4.559.889,00 |
| 07.11.2024 | 28,56 | 30,18 | 28,05 | 28,31 | -1,08% | 1.795.946,00 |
| 06.11.2024 | 29,70 | 30,08 | 27,52 | 28,62 | -0,28% | 1.037.194,00 |
| 05.11.2024 | 27,34 | 28,95 | 27,11 | 28,70 | 6,14% | 959.350,00 |
| 04.11.2024 | 28,05 | 29,07 | 26,66 | 27,04 | -5,26% | 1.735.318,00 |
| 01.11.2024 | 24,75 | 29,60 | 24,56 | 28,54 | 16,25% | 2.745.563,00 |
| 31.10.2024 | 24,50 | 26,56 | 22,72 | 24,55 | 4,56% | 2.143.749,00 |
| 30.10.2024 | 23,56 | 24,33 | 22,93 | 23,48 | -2,49% | 714.411,00 |
| 29.10.2024 | 24,52 | 24,52 | 23,51 | 24,08 | -0,58% | 616.529,00 |
| 28.10.2024 | 23,30 | 24,69 | 23,30 | 24,22 | 5,63% | 886.837,00 |
| 25.10.2024 | 23,05 | 23,82 | 22,77 | 22,93 | 1,28% | 538.284,00 |
| 24.10.2024 | 22,36 | 22,99 | 22,15 | 22,64 | 2,03% | 691.884,00 |
| 23.10.2024 | 22,82 | 23,29 | 21,96 | 22,19 | -5,01% | 901.800,00 |
| 22.10.2024 | 23,46 | 23,73 | 23,07 | 23,36 | -2,05% | 548.319,00 |
| 21.10.2024 | 24,91 | 24,91 | 22,37 | 23,85 | -4,29% | 1.694.328,00 |
| 18.10.2024 | 25,00 | 25,59 | 24,03 | 24,92 | 0,77% | 1.119.751,00 |
| 17.10.2024 | 26,70 | 27,10 | 24,65 | 24,73 | -6,29% | 1.704.766,00 |
| 16.10.2024 | 23,70 | 26,67 | 23,13 | 26,39 | 13,41% | 2.115.448,00 |
| 15.10.2024 | 23,81 | 23,98 | 22,68 | 23,27 | -2,23% | 591.020,00 |
| 14.10.2024 | 24,11 | 24,46 | 23,44 | 23,80 | -0,83% | 664.700,00 |
| 11.10.2024 | 22,01 | 24,45 | 21,70 | 24,00 | 8,21% | 1.214.711,00 |
| 10.10.2024 | 23,16 | 23,33 | 21,17 | 22,18 | -6,49% | 1.633.461,00 |
| 09.10.2024 | 22,52 | 24,18 | 22,25 | 23,72 | 5,05% | 1.230.442,00 |
| 08.10.2024 | 23,47 | 24,52 | 22,58 | 22,58 | -3,87% | 1.089.800,00 |
| 07.10.2024 | 23,88 | 24,30 | 23,01 | 23,49 | -1,96% | 779.513,00 |
| 04.10.2024 | 22,50 | 24,28 | 22,16 | 23,96 | 11,44% | 1.276.642,00 |
| 03.10.2024 | 21,74 | 22,22 | 20,90 | 21,50 | -1,74% | 592.477,00 |
| 02.10.2024 | 21,21 | 21,97 | 20,60 | 21,88 | 2,60% | 750.272,00 |
| 01.10.2024 | 23,85 | 23,85 | 21,11 | 21,33 | -9,64% | 1.152.596,00 |
| 30.09.2024 | 22,82 | 24,31 | 22,40 | 23,60 | 2,70% | 851.284,00 |
| 27.09.2024 | 22,20 | 23,33 | 21,81 | 22,98 | 4,31% | 866.384,00 |