50,710$
-1,21%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,92 | 53,37 | 48,71 | 50,92 | -0,82% | 162.181,00 |
| 28.05.2026 | 50,00 | 51,37 | 45,46 | 51,34 | -2,64% | 3.429.072,00 |
| 27.05.2026 | 53,60 | 55,09 | 51,55 | 52,73 | -0,69% | 1.758.473,00 |
| 26.05.2026 | 54,00 | 54,30 | 51,28 | 53,10 | 2,42% | 1.152.603,00 |
| 22.05.2026 | 50,28 | 52,48 | 48,86 | 51,84 | 4,92% | 746.642,00 |
| 21.05.2026 | 48,64 | 50,66 | 48,39 | 49,41 | 0,39% | 631.881,00 |
| 20.05.2026 | 48,46 | 50,10 | 47,22 | 49,22 | 4,52% | 927.683,00 |
| 19.05.2026 | 48,10 | 48,62 | 45,72 | 47,09 | -6,10% | 1.164.627,00 |
| 18.05.2026 | 54,86 | 55,11 | 48,52 | 50,15 | -8,92% | 1.260.088,00 |
| 15.05.2026 | 51,53 | 55,24 | 50,32 | 55,06 | 0,57% | 1.059.765,00 |
| 14.05.2026 | 55,73 | 55,78 | 52,58 | 54,75 | -1,74% | 1.197.949,00 |
| 13.05.2026 | 55,81 | 56,25 | 53,00 | 55,72 | 2,22% | 961.399,00 |
| 12.05.2026 | 57,04 | 57,05 | 51,32 | 54,51 | -7,22% | 1.308.355,00 |
| 11.05.2026 | 55,10 | 60,18 | 54,89 | 58,75 | 6,45% | 1.743.556,00 |
| 08.05.2026 | 54,37 | 55,68 | 53,47 | 55,19 | 3,74% | 859.757,00 |
| 07.05.2026 | 56,09 | 56,90 | 52,66 | 53,20 | -6,76% | 1.173.485,00 |
| 06.05.2026 | 55,59 | 57,18 | 53,71 | 57,06 | 3,73% | 1.073.351,00 |
| 05.05.2026 | 50,99 | 55,70 | 50,99 | 55,01 | 9,36% | 1.375.638,00 |
| 04.05.2026 | 52,51 | 53,00 | 48,53 | 50,30 | -4,21% | 1.064.283,00 |
| 01.05.2026 | 53,22 | 54,20 | 51,42 | 52,51 | -1,89% | 1.310.429,00 |
| 30.04.2026 | 49,23 | 53,65 | 48,00 | 53,52 | 12,18% | 1.851.363,00 |
| 29.04.2026 | 47,79 | 48,60 | 45,69 | 47,71 | 0,44% | 1.267.818,00 |
| 28.04.2026 | 47,91 | 49,49 | 45,57 | 47,50 | -4,31% | 1.755.644,00 |
| 27.04.2026 | 52,39 | 52,39 | 46,01 | 49,64 | 0,32% | 2.505.993,00 |
| 24.04.2026 | 48,14 | 50,78 | 45,50 | 49,48 | 7,22% | 2.319.312,00 |
| 23.04.2026 | 51,25 | 51,47 | 44,47 | 46,15 | -4,15% | 2.623.701,00 |
| 22.04.2026 | 43,40 | 48,23 | 43,40 | 48,15 | 14,89% | 2.379.975,00 |
| 21.04.2026 | 41,36 | 42,93 | 40,75 | 41,91 | 2,90% | 1.551.355,00 |
| 20.04.2026 | 39,37 | 40,84 | 38,81 | 40,73 | 2,54% | 690.058,00 |
| 17.04.2026 | 39,00 | 40,75 | 38,13 | 39,72 | 4,69% | 1.058.393,00 |
| 16.04.2026 | 37,86 | 38,59 | 36,89 | 37,94 | 0,61% | 915.208,00 |
| 15.04.2026 | 40,00 | 40,04 | 37,21 | 37,71 | -4,41% | 1.277.784,00 |
| 14.04.2026 | 39,00 | 39,60 | 37,25 | 39,45 | 4,34% | 932.348,00 |
| 13.04.2026 | 37,29 | 38,11 | 36,54 | 37,81 | 0,27% | 794.509,00 |
| 10.04.2026 | 36,50 | 39,25 | 36,35 | 37,71 | 4,37% | 1.238.430,00 |
| 09.04.2026 | 32,87 | 36,41 | 32,87 | 36,13 | 9,42% | 1.398.275,00 |
| 08.04.2026 | 33,75 | 34,28 | 32,68 | 33,02 | 4,69% | 916.079,00 |
| 07.04.2026 | 32,10 | 32,27 | 30,87 | 31,54 | -3,31% | 550.277,00 |
| 06.04.2026 | 32,37 | 32,99 | 31,97 | 32,62 | 1,65% | 380.098,00 |
| 02.04.2026 | 31,33 | 32,89 | 30,96 | 32,09 | -1,72% | 630.615,00 |
| 01.04.2026 | 34,26 | 35,05 | 32,60 | 32,65 | -3,49% | 633.629,00 |
| 31.03.2026 | 32,60 | 34,28 | 32,18 | 33,83 | 4,96% | 1.133.176,00 |
| 30.03.2026 | 33,87 | 33,87 | 31,36 | 32,23 | -4,42% | 1.976.342,00 |
| 27.03.2026 | 31,64 | 34,04 | 31,64 | 33,72 | 4,28% | 1.042.041,00 |
| 26.03.2026 | 32,51 | 34,27 | 32,21 | 32,34 | -3,65% | 1.571.326,00 |
| 25.03.2026 | 32,90 | 34,65 | 32,57 | 33,56 | 4,16% | 944.849,00 |
| 24.03.2026 | 30,00 | 32,73 | 30,00 | 32,22 | 4,70% | 887.729,00 |
| 23.03.2026 | 29,53 | 30,95 | 28,82 | 30,78 | 7,08% | 1.541.846,00 |
| 20.03.2026 | 30,47 | 30,78 | 28,55 | 28,74 | -6,29% | 1.246.301,00 |
| 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 |