29,470$
-3,91%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 30,86 | 30,86 | 29,37 | 29,47 | -3,91% | 46.519,00 |
| 19.03.2026 | 29,03 | 31,20 | 28,69 | 30,67 | 1,76% | 497.107,00 |
| 18.03.2026 | 31,10 | 31,67 | 30,11 | 30,14 | -3,30% | 618.498,00 |
| 17.03.2026 | 30,83 | 31,55 | 30,56 | 31,17 | 0,87% | 501.548,00 |
| 16.03.2026 | 32,15 | 32,50 | 30,11 | 30,90 | -0,39% | 637.576,00 |
| 13.03.2026 | 29,68 | 31,19 | 29,68 | 31,02 | 6,02% | 925.420,00 |
| 12.03.2026 | 29,70 | 30,03 | 28,82 | 29,26 | -4,57% | 666.633,00 |
| 11.03.2026 | 29,45 | 30,83 | 29,33 | 30,66 | 3,30% | 725.864,00 |
| 10.03.2026 | 29,00 | 30,23 | 28,96 | 29,68 | 2,20% | 912.021,00 |
| 09.03.2026 | 27,09 | 29,11 | 26,46 | 29,04 | 4,84% | 1.283.961,00 |
| 06.03.2026 | 29,91 | 30,47 | 27,69 | 27,70 | -10,18% | 1.520.887,00 |
| 05.03.2026 | 31,35 | 31,70 | 30,01 | 30,84 | -3,20% | 687.798,00 |
| 04.03.2026 | 31,92 | 32,55 | 31,39 | 31,86 | 2,48% | 439.635,00 |
| 03.03.2026 | 31,40 | 31,58 | 30,08 | 31,09 | -5,82% | 715.524,00 |
| 02.03.2026 | 30,20 | 33,38 | 30,08 | 33,01 | 1,32% | 802.886,00 |
| 27.02.2026 | 33,15 | 33,62 | 32,38 | 32,58 | -5,95% | 804.470,00 |
| 26.02.2026 | 34,30 | 34,81 | 33,20 | 34,64 | -0,12% | 613.374,00 |
| 25.02.2026 | 33,90 | 35,81 | 33,80 | 34,68 | 2,88% | 694.909,00 |
| 24.02.2026 | 32,31 | 34,24 | 32,05 | 33,71 | 3,69% | 819.492,00 |
| 23.02.2026 | 33,61 | 34,35 | 32,01 | 32,51 | -4,49% | 787.929,00 |
| 20.02.2026 | 33,17 | 35,53 | 32,50 | 34,04 | 0,77% | 1.173.308,00 |
| 19.02.2026 | 34,53 | 35,06 | 33,00 | 33,78 | -2,88% | 986.179,00 |
| 18.02.2026 | 37,40 | 38,10 | 34,00 | 34,78 | -5,13% | 1.764.505,00 |
| 17.02.2026 | 33,64 | 36,82 | 32,62 | 36,66 | 7,01% | 1.667.216,00 |
| 13.02.2026 | 31,95 | 34,53 | 31,05 | 34,26 | 7,23% | 1.435.297,00 |
| 12.02.2026 | 34,99 | 35,50 | 31,81 | 31,95 | -6,74% | 1.520.007,00 |
| 11.02.2026 | 33,49 | 34,82 | 31,21 | 34,26 | 7,47% | 2.737.608,00 |
| 10.02.2026 | 28,64 | 32,36 | 28,07 | 31,88 | 10,73% | 3.315.608,00 |
| 09.02.2026 | 28,13 | 30,13 | 27,74 | 28,79 | 2,20% | 1.079.774,00 |
| 06.02.2026 | 26,36 | 28,36 | 25,28 | 28,17 | 8,55% | 2.060.964,00 |
| 05.02.2026 | 31,76 | 31,85 | 24,87 | 25,95 | -6,01% | 3.549.139,00 |
| 04.02.2026 | 30,10 | 30,17 | 26,92 | 27,61 | -7,97% | 1.912.055,00 |
| 03.02.2026 | 30,90 | 31,24 | 28,75 | 30,00 | -0,07% | 1.010.698,00 |
| 02.02.2026 | 29,93 | 30,90 | 29,15 | 30,02 | 0,33% | 1.454.621,00 |
| 30.01.2026 | 30,96 | 31,67 | 29,67 | 29,92 | -4,86% | 762.403,00 |
| 29.01.2026 | 31,80 | 31,92 | 30,22 | 31,45 | -1,16% | 758.340,00 |
| 28.01.2026 | 32,57 | 32,88 | 31,30 | 31,82 | -1,09% | 606.465,00 |
| 27.01.2026 | 32,00 | 32,42 | 31,36 | 32,17 | 1,97% | 487.188,00 |
| 26.01.2026 | 33,13 | 33,94 | 31,36 | 31,55 | -5,20% | 843.451,00 |
| 23.01.2026 | 33,26 | 34,50 | 32,13 | 33,28 | 0,54% | 1.006.475,00 |
| 22.01.2026 | 32,42 | 33,47 | 31,80 | 33,10 | 4,06% | 957.144,00 |
| 21.01.2026 | 31,83 | 32,20 | 30,04 | 31,81 | 2,09% | 871.588,00 |
| 20.01.2026 | 30,52 | 31,42 | 30,28 | 31,16 | -3,20% | 691.802,00 |
| 16.01.2026 | 31,28 | 32,70 | 30,94 | 32,19 | 3,57% | 761.404,00 |
| 15.01.2026 | 31,64 | 32,00 | 30,96 | 31,08 | -0,54% | 653.452,00 |
| 14.01.2026 | 31,18 | 31,27 | 30,10 | 31,25 | -0,98% | 712.378,00 |
| 13.01.2026 | 30,85 | 31,78 | 30,65 | 31,56 | 3,58% | 725.076,00 |
| 12.01.2026 | 30,30 | 31,12 | 29,50 | 30,47 | -0,65% | 593.972,00 |
| 09.01.2026 | 30,95 | 31,30 | 29,92 | 30,67 | 0,29% | 591.755,00 |
| 08.01.2026 | 30,80 | 31,05 | 29,95 | 30,58 | -0,55% | 693.747,00 |
| 07.01.2026 | 30,80 | 31,38 | 30,16 | 30,75 | 0,00% | 705.620,00 |
| 06.01.2026 | 33,28 | 33,48 | 29,97 | 30,75 | -7,41% | 1.293.520,00 |
| 05.01.2026 | 32,35 | 33,69 | 32,08 | 33,21 | 5,16% | 1.208.583,00 |
| 02.01.2026 | 29,75 | 31,61 | 29,71 | 31,58 | 9,73% | 1.042.098,00 |
| 31.12.2025 | 28,97 | 29,18 | 28,68 | 28,78 | -0,59% | 832.754,00 |
| 30.12.2025 | 29,41 | 29,44 | 28,94 | 28,95 | -0,99% | 1.096.828,00 |
| 29.12.2025 | 30,20 | 30,64 | 29,21 | 29,24 | -4,38% | 828.824,00 |
| 26.12.2025 | 31,37 | 31,45 | 30,40 | 30,58 | -2,43% | 526.093,00 |
| 24.12.2025 | 31,51 | 31,58 | 30,90 | 31,34 | -1,35% | 305.543,00 |
| 23.12.2025 | 31,59 | 32,18 | 31,49 | 31,77 | -0,28% | 546.169,00 |
| 22.12.2025 | 31,28 | 32,29 | 30,73 | 31,86 | 3,95% | 892.826,00 |
| 19.12.2025 | 30,49 | 31,61 | 30,29 | 30,65 | 0,20% | 920.813,00 |
| 18.12.2025 | 30,40 | 31,40 | 30,01 | 30,59 | 5,34% | 790.083,00 |
| 17.12.2025 | 31,43 | 32,06 | 28,97 | 29,04 | -6,95% | 1.216.891,00 |
| 16.12.2025 | 31,20 | 32,59 | 30,99 | 31,21 | -0,95% | 643.083,00 |
| 15.12.2025 | 31,58 | 31,84 | 30,67 | 31,51 | 1,42% | 1.002.069,00 |
| 12.12.2025 | 32,22 | 32,46 | 30,27 | 31,07 | -3,63% | 855.093,00 |
| 11.12.2025 | 32,74 | 32,80 | 31,41 | 32,24 | -3,39% | 928.401,00 |
| 10.12.2025 | 32,42 | 33,59 | 31,67 | 33,37 | 2,65% | 891.150,00 |
| 09.12.2025 | 32,27 | 32,71 | 31,75 | 32,51 | 0,15% | 559.672,00 |
| 08.12.2025 | 32,96 | 33,16 | 32,02 | 32,46 | -0,03% | 528.823,00 |
| 05.12.2025 | 33,01 | 33,16 | 31,95 | 32,47 | -1,64% | 743.311,00 |
| 04.12.2025 | 31,79 | 33,50 | 31,70 | 33,01 | 3,03% | 737.701,00 |
| 03.12.2025 | 30,74 | 32,15 | 29,90 | 32,04 | 4,06% | 631.207,00 |
| 02.12.2025 | 30,63 | 31,64 | 30,50 | 30,79 | 2,80% | 812.943,00 |
| 01.12.2025 | 30,09 | 30,95 | 29,65 | 29,95 | -3,67% | 916.132,00 |
| 28.11.2025 | 30,91 | 31,41 | 30,58 | 31,09 | 1,93% | 584.957,00 |
| 26.11.2025 | 31,32 | 31,50 | 30,27 | 30,50 | -0,81% | 1.132.350,00 |
| 25.11.2025 | 31,07 | 31,24 | 29,53 | 30,75 | -1,66% | 999.753,00 |
| 24.11.2025 | 30,82 | 31,83 | 30,54 | 31,27 | 2,93% | 879.624,00 |
| 21.11.2025 | 29,73 | 30,98 | 28,70 | 30,38 | 2,01% | 1.198.268,00 |
| 20.11.2025 | 32,88 | 33,42 | 29,70 | 29,78 | -4,49% | 1.124.203,00 |
| 19.11.2025 | 32,17 | 32,61 | 30,81 | 31,18 | 0,03% | 662.948,00 |
| 18.11.2025 | 31,40 | 32,57 | 30,69 | 31,17 | -2,99% | 1.055.951,00 |
| 17.11.2025 | 33,74 | 34,01 | 31,69 | 32,13 | -5,25% | 972.307,00 |
| 14.11.2025 | 32,07 | 34,85 | 31,84 | 33,91 | 0,83% | 875.342,00 |
| 13.11.2025 | 34,79 | 35,18 | 32,82 | 33,63 | -4,41% | 1.379.007,00 |
| 12.11.2025 | 35,96 | 36,40 | 34,43 | 35,18 | -0,40% | 859.348,00 |
| 11.11.2025 | 36,34 | 36,34 | 34,16 | 35,32 | -4,31% | 1.494.791,00 |
| 10.11.2025 | 40,28 | 40,90 | 36,70 | 36,91 | -5,02% | 2.093.153,00 |
| 07.11.2025 | 35,80 | 38,87 | 33,81 | 38,86 | 6,32% | 3.040.089,00 |
| 06.11.2025 | 42,81 | 44,83 | 36,20 | 36,55 | -38,49% | 5.403.888,00 |
| 05.11.2025 | 57,20 | 60,65 | 56,08 | 59,42 | 5,56% | 1.095.201,00 |
| 04.11.2025 | 57,30 | 58,80 | 55,26 | 56,29 | -7,16% | 676.680,00 |
| 03.11.2025 | 59,75 | 61,30 | 58,51 | 60,63 | 2,36% | 631.722,00 |
| 31.10.2025 | 60,79 | 61,20 | 58,10 | 59,23 | 0,53% | 702.134,00 |
| 30.10.2025 | 61,78 | 62,63 | 58,11 | 58,92 | -6,49% | 957.218,00 |
| 29.10.2025 | 57,97 | 64,72 | 57,97 | 63,01 | 8,90% | 1.369.582,00 |
| 28.10.2025 | 57,48 | 59,36 | 56,69 | 57,86 | 0,02% | 684.977,00 |
| 27.10.2025 | 61,00 | 61,59 | 56,96 | 57,85 | -2,90% | 943.159,00 |