10,870$
-2,07%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 11,12 | 11,18 | 10,81 | 10,87 | -2,07% | 5.017,00 |
| 21.01.2025 | 11,33 | 11,33 | 11,10 | 11,10 | -0,80% | 6.420,00 |
| 17.01.2025 | 11,09 | 11,25 | 11,09 | 11,19 | -0,27% | 5.010,00 |
| 16.01.2025 | 11,18 | 11,30 | 11,12 | 11,22 | -0,09% | 14.160,00 |
| 15.01.2025 | 11,15 | 11,32 | 11,10 | 11,23 | 0,99% | 3.408,00 |
| 14.01.2025 | 11,42 | 11,55 | 11,12 | 11,12 | -1,16% | 10.427,00 |
| 13.01.2025 | 11,30 | 11,44 | 11,25 | 11,25 | -0,27% | 1.369,00 |
| 10.01.2025 | 11,62 | 11,65 | 11,28 | 11,28 | -2,17% | 20.674,00 |
| 08.01.2025 | 11,51 | 11,62 | 11,48 | 11,53 | -0,43% | 13.090,00 |
| 07.01.2025 | 11,60 | 11,68 | 11,41 | 11,58 | 0,87% | 6.182,00 |
| 06.01.2025 | 11,48 | 11,63 | 11,46 | 11,48 | 0,26% | 2.749,00 |
| 03.01.2025 | 11,39 | 11,50 | 11,30 | 11,45 | 1,06% | 4.151,00 |
| 02.01.2025 | 11,35 | 11,46 | 11,28 | 11,33 | 1,34% | 6.146,00 |
| 31.12.2024 | 11,21 | 11,25 | 11,11 | 11,18 | -0,80% | 1.275,00 |
| 30.12.2024 | 11,17 | 11,34 | 11,17 | 11,27 | -0,27% | 5.772,00 |
| 27.12.2024 | 11,15 | 11,36 | 11,15 | 11,30 | -0,70% | 10.275,00 |
| 26.12.2024 | 11,29 | 11,39 | 11,14 | 11,38 | 1,61% | 11.335,00 |
| 24.12.2024 | 11,08 | 11,25 | 10,98 | 11,20 | 1,36% | 8.512,00 |
| 23.12.2024 | 11,12 | 11,26 | 11,05 | 11,05 | -2,21% | 5.615,00 |
| 20.12.2024 | 10,96 | 11,30 | 10,96 | 11,30 | 2,73% | 12.206,00 |
| 19.12.2024 | 11,06 | 11,26 | 10,99 | 11,00 | -2,22% | 14.542,00 |
| 18.12.2024 | 11,28 | 11,45 | 11,15 | 11,25 | -1,66% | 10.141,00 |
| 17.12.2024 | 11,38 | 11,61 | 11,24 | 11,44 | -0,44% | 3.243,00 |
| 16.12.2024 | 11,75 | 11,76 | 11,40 | 11,49 | -1,20% | 1.663,00 |
| 13.12.2024 | 11,59 | 11,75 | 11,59 | 11,63 | -1,36% | 5.505,00 |
| 12.12.2024 | 11,76 | 11,85 | 11,71 | 11,79 | -1,17% | 7.808,00 |
| 11.12.2024 | 11,86 | 11,98 | 11,50 | 11,93 | 0,68% | 8.919,00 |
| 10.12.2024 | 11,98 | 12,00 | 11,78 | 11,85 | 0,42% | 10.988,00 |
| 09.12.2024 | 12,00 | 12,19 | 11,74 | 11,80 | -1,42% | 5.454,00 |
| 06.12.2024 | 11,97 | 12,00 | 11,90 | 11,97 | -0,99% | 1.062,00 |
| 05.12.2024 | 11,91 | 12,14 | 11,87 | 12,09 | 0,67% | 2.582,00 |
| 04.12.2024 | 11,99 | 12,17 | 11,80 | 12,01 | -1,64% | 6.181,00 |
| 03.12.2024 | 11,60 | 12,29 | 11,60 | 12,21 | 6,64% | 9.183,00 |
| 02.12.2024 | 10,88 | 11,50 | 10,88 | 11,45 | 5,63% | 5.470,00 |
| 29.11.2024 | 10,80 | 10,90 | 10,80 | 10,84 | -1,36% | 3.946,00 |
| 27.11.2024 | 11,35 | 11,35 | 10,92 | 10,99 | 0,92% | 559,00 |
| 26.11.2024 | 10,70 | 10,90 | 10,69 | 10,89 | 2,16% | 1.546,00 |
| 25.11.2024 | 10,55 | 10,94 | 10,55 | 10,66 | 2,90% | 4.753,00 |
| 22.11.2024 | 10,11 | 10,40 | 10,11 | 10,36 | 1,07% | 5.507,00 |
| 21.11.2024 | 10,42 | 10,42 | 10,25 | 10,25 | -2,19% | 1.577,00 |
| 20.11.2024 | 10,11 | 10,50 | 9,91 | 10,48 | 1,06% | 6.912,00 |
| 19.11.2024 | 10,02 | 10,37 | 9,93 | 10,37 | 1,17% | 10.790,00 |
| 18.11.2024 | 9,78 | 10,25 | 9,71 | 10,25 | 4,17% | 7.804,00 |
| 15.11.2024 | 9,84 | 9,99 | 9,68 | 9,84 | 2,29% | 13.337,00 |
| 14.11.2024 | 9,68 | 9,68 | 9,44 | 9,62 | 0,21% | 9.953,00 |
| 13.11.2024 | 9,54 | 10,00 | 9,44 | 9,60 | 1,69% | 15.946,00 |
| 12.11.2024 | 9,80 | 9,85 | 9,37 | 9,44 | -1,67% | 8.489,00 |
| 11.11.2024 | 9,75 | 9,84 | 9,40 | 9,60 | 1,48% | 8.690,00 |
| 08.11.2024 | 9,35 | 9,76 | 9,27 | 9,46 | -0,21% | 8.758,00 |
| 07.11.2024 | 9,32 | 9,48 | 9,26 | 9,48 | 1,17% | 9.483,00 |
| 06.11.2024 | 9,54 | 9,67 | 9,33 | 9,37 | 0,75% | 11.196,00 |
| 05.11.2024 | 9,41 | 9,41 | 9,23 | 9,30 | -1,38% | 2.156,00 |
| 04.11.2024 | 9,46 | 9,51 | 9,30 | 9,43 | -1,36% | 4.034,00 |
| 01.11.2024 | 9,30 | 9,56 | 9,30 | 9,56 | 0,84% | 14.385,00 |
| 31.10.2024 | 9,36 | 9,48 | 9,31 | 9,48 | 0,74% | 2.819,00 |
| 30.10.2024 | 9,30 | 9,44 | 9,18 | 9,41 | 2,06% | 6.515,00 |
| 29.10.2024 | 9,50 | 9,55 | 9,22 | 9,22 | -1,81% | 10.840,00 |
| 28.10.2024 | 9,46 | 9,64 | 9,38 | 9,39 | -1,37% | 6.705,00 |
| 25.10.2024 | 9,41 | 9,63 | 9,41 | 9,52 | 0,53% | 10.080,00 |
| 24.10.2024 | 9,65 | 9,65 | 9,37 | 9,47 | -0,11% | 4.665,00 |
| 23.10.2024 | 9,20 | 9,48 | 9,20 | 9,48 | 3,32% | 4.531,00 |
| 22.10.2024 | 9,15 | 9,27 | 9,13 | 9,18 | 1,05% | 4.788,00 |
| 21.10.2024 | 9,15 | 9,36 | 9,08 | 9,08 | -2,78% | 11.647,00 |
| 18.10.2024 | 9,30 | 9,45 | 9,15 | 9,34 | -1,68% | 9.456,00 |
| 17.10.2024 | 9,28 | 9,50 | 9,06 | 9,50 | 4,86% | 5.172,00 |
| 16.10.2024 | 9,23 | 9,62 | 9,06 | 9,06 | -0,88% | 20.591,00 |
| 15.10.2024 | 9,49 | 9,58 | 9,01 | 9,14 | -2,71% | 17.120,00 |
| 14.10.2024 | 9,35 | 9,53 | 9,28 | 9,40 | -1,11% | 4.668,00 |
| 11.10.2024 | 9,55 | 9,58 | 9,32 | 9,50 | 1,06% | 6.282,00 |
| 10.10.2024 | 9,68 | 9,68 | 9,35 | 9,40 | 0,11% | 430,00 |
| 09.10.2024 | 9,50 | 9,94 | 9,36 | 9,39 | -2,49% | 11.028,00 |
| 08.10.2024 | 9,39 | 9,77 | 9,35 | 9,63 | 0,63% | 4.739,00 |
| 07.10.2024 | 9,86 | 9,86 | 9,56 | 9,57 | -0,73% | 3.503,00 |
| 04.10.2024 | 9,64 | 9,87 | 9,61 | 9,64 | 0,21% | 2.163,00 |
| 03.10.2024 | 9,63 | 9,70 | 9,60 | 9,62 | 1,48% | 1.316,00 |
| 02.10.2024 | 9,46 | 9,69 | 9,39 | 9,48 | 1,28% | 2.025,00 |
| 01.10.2024 | 9,75 | 9,75 | 9,35 | 9,36 | -1,99% | 3.515,00 |
| 30.09.2024 | 9,84 | 10,11 | 9,27 | 9,55 | 1,60% | 1.252,00 |
| 27.09.2024 | 9,90 | 9,90 | 9,31 | 9,40 | -4,47% | 6.447,00 |
| 26.09.2024 | 9,86 | 10,15 | 9,75 | 9,84 | 0,25% | 815,00 |
| 25.09.2024 | 9,92 | 10,19 | 9,76 | 9,82 | 1,82% | 5.450,00 |
| 24.09.2024 | 9,62 | 10,01 | 9,42 | 9,64 | 0,84% | 9.733,00 |
| 23.09.2024 | 9,39 | 9,65 | 9,21 | 9,56 | 0,00% | 3.096,00 |
| 20.09.2024 | 8,83 | 9,65 | 8,82 | 9,56 | 16,59% | 22.998,00 |
| 19.09.2024 | 9,39 | 9,39 | 8,15 | 8,20 | -12,02% | 374.458,00 |
| 18.09.2024 | 9,22 | 9,35 | 9,11 | 9,32 | 1,86% | 2.021,00 |
| 17.09.2024 | 9,31 | 9,32 | 9,15 | 9,15 | -0,87% | 5.466,00 |
| 16.09.2024 | 9,41 | 9,41 | 9,17 | 9,23 | -0,16% | 640,00 |
| 13.09.2024 | 9,24 | 9,32 | 9,23 | 9,25 | 1,59% | 2.418,00 |
| 12.09.2024 | 9,28 | 9,35 | 9,10 | 9,10 | -2,15% | 3.220,00 |
| 11.09.2024 | 9,71 | 9,71 | 9,30 | 9,30 | -3,12% | 1.062,00 |
| 10.09.2024 | 9,63 | 9,63 | 9,50 | 9,60 | -3,81% | 907,00 |
| 09.09.2024 | 10,00 | 10,00 | 9,83 | 9,98 | 0,71% | 229,00 |
| 06.09.2024 | 9,90 | 9,93 | 9,86 | 9,91 | -2,56% | 914,00 |
| 05.09.2024 | 10,31 | 10,31 | 10,17 | 10,17 | 0,69% | 60,00 |
| 04.09.2024 | 10,09 | 10,10 | 10,00 | 10,10 | -0,39% | 189,00 |
| 03.09.2024 | 10,23 | 10,23 | 10,01 | 10,14 | -1,93% | 51,00 |
| 30.08.2024 | 9,71 | 10,34 | 9,71 | 10,34 | 2,99% | 2.794,00 |
| 29.08.2024 | 10,15 | 10,15 | 10,04 | 10,04 | -0,69% | 140,00 |
| 28.08.2024 | 10,17 | 10,41 | 9,98 | 10,11 | 0,20% | 4.610,00 |