61,760$
-4,23%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 65,51 | 65,70 | 60,65 | 61,55 | -4,56% | 2.874.151,00 |
| 18.09.2025 | 63,06 | 65,58 | 60,05 | 64,49 | 6,61% | 2.378.263,00 |
| 17.09.2025 | 56,34 | 61,11 | 55,39 | 60,49 | 7,04% | 2.086.834,00 |
| 16.09.2025 | 56,50 | 56,60 | 54,89 | 56,51 | -0,14% | 642.416,00 |
| 15.09.2025 | 57,00 | 57,25 | 55,30 | 56,59 | 0,48% | 796.099,00 |
| 12.09.2025 | 54,95 | 57,30 | 54,09 | 56,32 | 2,92% | 1.329.419,00 |
| 11.09.2025 | 52,06 | 54,96 | 51,90 | 54,72 | 6,36% | 1.134.452,00 |
| 10.09.2025 | 51,61 | 53,49 | 51,20 | 51,45 | 3,21% | 1.083.693,00 |
| 09.09.2025 | 50,00 | 50,63 | 47,52 | 49,85 | -0,46% | 685.177,00 |
| 08.09.2025 | 49,25 | 51,47 | 48,85 | 50,08 | 2,45% | 1.055.089,00 |
| 05.09.2025 | 49,63 | 50,10 | 47,20 | 48,88 | 0,72% | 633.533,00 |
| 04.09.2025 | 48,12 | 49,51 | 47,36 | 48,53 | -0,19% | 1.063.419,00 |
| 03.09.2025 | 49,67 | 50,27 | 48,49 | 48,62 | -0,29% | 707.229,00 |
| 02.09.2025 | 48,11 | 49,42 | 46,46 | 48,76 | -2,28% | 803.902,00 |
| 29.08.2025 | 53,66 | 53,66 | 49,74 | 49,90 | -7,32% | 1.108.914,00 |
| 28.08.2025 | 52,52 | 54,62 | 52,46 | 53,84 | 3,33% | 739.227,00 |
| 27.08.2025 | 52,51 | 53,14 | 51,10 | 52,11 | -0,30% | 812.194,00 |
| 26.08.2025 | 49,92 | 52,50 | 49,44 | 52,26 | 5,41% | 959.435,00 |
| 25.08.2025 | 50,60 | 50,81 | 49,55 | 49,58 | -2,17% | 495.882,00 |
| 22.08.2025 | 48,60 | 51,20 | 47,81 | 50,68 | 4,30% | 760.328,00 |
| 21.08.2025 | 47,92 | 49,41 | 47,62 | 48,59 | 1,00% | 930.542,00 |
| 20.08.2025 | 48,28 | 48,95 | 46,46 | 48,11 | -1,45% | 1.220.470,00 |
| 19.08.2025 | 52,79 | 53,41 | 48,56 | 48,82 | -8,68% | 1.414.641,00 |
| 18.08.2025 | 53,73 | 54,57 | 52,16 | 53,46 | 0,75% | 710.023,00 |
| 15.08.2025 | 52,15 | 53,09 | 50,03 | 53,06 | 1,73% | 907.688,00 |
| 14.08.2025 | 53,34 | 55,45 | 51,75 | 52,16 | -3,57% | 952.829,00 |
| 13.08.2025 | 56,76 | 57,54 | 53,00 | 54,09 | -3,21% | 1.268.215,00 |
| 12.08.2025 | 52,60 | 56,23 | 52,60 | 55,89 | 7,12% | 1.112.605,00 |
| 11.08.2025 | 51,28 | 53,67 | 50,70 | 52,17 | 2,31% | 1.026.542,00 |
| 08.08.2025 | 54,18 | 54,62 | 50,45 | 50,99 | -6,10% | 1.245.365,00 |
| 07.08.2025 | 55,00 | 55,99 | 52,10 | 54,30 | -1,04% | 1.045.464,00 |
| 06.08.2025 | 55,53 | 55,78 | 54,23 | 54,87 | -1,35% | 768.088,00 |
| 05.08.2025 | 56,15 | 58,42 | 54,62 | 55,62 | 0,18% | 1.231.207,00 |
| 04.08.2025 | 54,79 | 56,61 | 53,71 | 55,52 | 3,29% | 1.649.372,00 |
| 01.08.2025 | 53,21 | 55,36 | 50,67 | 53,75 | -5,45% | 2.403.730,00 |
| 31.07.2025 | 47,80 | 57,86 | 47,70 | 56,85 | 29,38% | 5.235.443,00 |
| 30.07.2025 | 43,55 | 44,85 | 43,24 | 43,94 | 1,06% | 1.189.046,00 |
| 29.07.2025 | 44,23 | 44,61 | 43,33 | 43,48 | -0,64% | 770.564,00 |
| 28.07.2025 | 44,17 | 44,17 | 42,55 | 43,76 | 1,30% | 776.292,00 |
| 25.07.2025 | 43,50 | 44,74 | 42,73 | 43,20 | 0,44% | 1.002.958,00 |
| 24.07.2025 | 43,13 | 43,50 | 42,60 | 43,01 | 0,12% | 610.135,00 |
| 23.07.2025 | 41,43 | 43,15 | 41,11 | 42,96 | 4,20% | 880.408,00 |
| 22.07.2025 | 42,01 | 42,28 | 38,80 | 41,23 | -2,53% | 1.124.636,00 |
| 21.07.2025 | 43,09 | 43,27 | 42,05 | 42,30 | -0,98% | 856.005,00 |
| 18.07.2025 | 41,38 | 43,41 | 41,15 | 42,72 | 3,24% | 1.279.561,00 |
| 17.07.2025 | 41,11 | 42,08 | 40,78 | 41,38 | 0,75% | 808.570,00 |
| 16.07.2025 | 41,03 | 41,64 | 39,57 | 41,07 | 0,27% | 872.237,00 |
| 15.07.2025 | 41,40 | 41,40 | 40,29 | 40,96 | 0,61% | 950.931,00 |
| 14.07.2025 | 39,00 | 41,38 | 38,60 | 40,71 | 3,93% | 1.047.852,00 |
| 11.07.2025 | 39,35 | 40,40 | 38,60 | 39,17 | -1,37% | 716.305,00 |
| 10.07.2025 | 40,02 | 40,33 | 38,45 | 39,72 | -0,49% | 886.578,00 |
| 09.07.2025 | 39,99 | 40,34 | 39,00 | 39,91 | 2,52% | 856.087,00 |
| 08.07.2025 | 40,52 | 40,53 | 38,27 | 38,93 | -3,30% | 999.106,00 |
| 07.07.2025 | 39,76 | 40,30 | 38,42 | 40,26 | 0,90% | 942.108,00 |
| 03.07.2025 | 39,51 | 41,10 | 39,35 | 39,90 | 1,81% | 885.580,00 |
| 02.07.2025 | 36,04 | 39,70 | 35,59 | 39,19 | 8,92% | 1.762.073,00 |
| 01.07.2025 | 36,04 | 36,75 | 34,87 | 35,98 | -1,96% | 1.006.596,00 |
| 30.06.2025 | 36,46 | 37,53 | 36,12 | 36,70 | 0,71% | 1.339.612,00 |
| 27.06.2025 | 36,95 | 37,89 | 35,76 | 36,44 | -0,65% | 1.778.541,00 |
| 26.06.2025 | 34,20 | 36,78 | 33,69 | 36,68 | 7,74% | 1.435.173,00 |
| 25.06.2025 | 33,82 | 34,15 | 33,06 | 34,05 | 1,54% | 916.594,00 |
| 24.06.2025 | 32,85 | 33,77 | 32,24 | 33,53 | 3,42% | 1.109.693,00 |
| 23.06.2025 | 30,00 | 32,46 | 29,14 | 32,42 | 6,64% | 1.458.794,00 |
| 20.06.2025 | 31,10 | 31,10 | 30,03 | 30,40 | -1,39% | 1.136.342,00 |
| 18.06.2025 | 29,85 | 31,12 | 29,15 | 30,83 | 3,18% | 1.114.183,00 |
| 17.06.2025 | 29,28 | 30,50 | 29,07 | 29,88 | 0,88% | 1.010.042,00 |
| 16.06.2025 | 30,00 | 30,48 | 29,32 | 29,62 | 0,92% | 955.508,00 |
| 13.06.2025 | 28,18 | 30,65 | 28,12 | 29,35 | 0,41% | 1.834.192,00 |
| 12.06.2025 | 29,52 | 30,23 | 28,55 | 29,23 | -1,48% | 1.780.372,00 |
| 11.06.2025 | 28,60 | 30,38 | 28,01 | 29,67 | -13,88% | 6.542.515,00 |
| 10.06.2025 | 33,40 | 34,77 | 33,07 | 34,45 | 4,11% | 1.214.318,00 |
| 09.06.2025 | 31,87 | 33,35 | 31,77 | 33,09 | 5,11% | 953.051,00 |
| 06.06.2025 | 32,05 | 32,46 | 31,14 | 31,48 | -1,32% | 1.246.348,00 |
| 05.06.2025 | 30,87 | 32,48 | 30,52 | 31,90 | 3,87% | 1.395.284,00 |
| 04.06.2025 | 30,07 | 31,25 | 29,47 | 30,71 | 2,16% | 1.102.082,00 |
| 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 |