16,390$
1,24%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 16,20 | 16,38 | 16,18 | 16,37 | 1,11% | 5.788,00 |
| 07.01.2026 | 16,05 | 16,19 | 16,00 | 16,19 | -0,06% | 8.644,00 |
| 06.01.2026 | 16,10 | 16,21 | 16,10 | 16,20 | 0,50% | 6.831,00 |
| 05.01.2026 | 16,24 | 16,26 | 16,05 | 16,12 | 0,56% | 10.648,00 |
| 02.01.2026 | 16,22 | 16,40 | 16,03 | 16,03 | -1,35% | 26.798,00 |
| 31.12.2025 | 16,49 | 16,49 | 16,11 | 16,25 | -1,52% | 26.533,00 |
| 30.12.2025 | 16,37 | 16,64 | 16,27 | 16,50 | 2,10% | 4.598,00 |
| 29.12.2025 | 15,89 | 16,20 | 15,82 | 16,16 | 1,44% | 5.656,00 |
| 26.12.2025 | 15,93 | 15,98 | 15,81 | 15,93 | 0,13% | 6.194,00 |
| 24.12.2025 | 16,10 | 16,10 | 15,87 | 15,91 | -1,12% | 10.280,00 |
| 23.12.2025 | 16,23 | 16,23 | 16,03 | 16,09 | -0,12% | 2.228,00 |
| 22.12.2025 | 15,88 | 16,13 | 15,81 | 16,11 | 2,68% | 1.865,00 |
| 19.12.2025 | 16,22 | 16,22 | 15,69 | 15,69 | -3,45% | 12.179,00 |
| 18.12.2025 | 16,68 | 16,84 | 16,02 | 16,25 | 5,59% | 39.264,00 |
| 17.12.2025 | 15,52 | 15,57 | 15,28 | 15,39 | -0,97% | 5.908,00 |
| 16.12.2025 | 15,49 | 15,57 | 15,44 | 15,54 | 0,00% | 9.569,00 |
| 15.12.2025 | 15,63 | 15,65 | 15,38 | 15,54 | 0,06% | 16.643,00 |
| 12.12.2025 | 15,47 | 15,62 | 15,47 | 15,53 | 0,52% | 18.814,00 |
| 11.12.2025 | 15,37 | 15,54 | 15,17 | 15,45 | 1,54% | 11.313,00 |
| 10.12.2025 | 15,21 | 15,31 | 15,14 | 15,22 | 0,26% | 18.366,00 |
| 09.12.2025 | 14,96 | 15,28 | 14,96 | 15,18 | 0,83% | 21.301,00 |
| 08.12.2025 | 15,01 | 15,09 | 14,83 | 15,05 | 1,07% | 21.243,00 |
| 05.12.2025 | 15,19 | 15,23 | 14,79 | 14,89 | -1,19% | 10.192,00 |
| 04.12.2025 | 15,15 | 15,15 | 14,91 | 15,07 | -0,53% | 12.402,00 |
| 03.12.2025 | 15,15 | 15,26 | 14,86 | 15,15 | 2,57% | 20.967,00 |
| 02.12.2025 | 14,96 | 15,06 | 14,73 | 14,77 | -3,31% | 31.611,00 |
| 01.12.2025 | 14,48 | 15,60 | 14,48 | 15,28 | 7,49% | 8.565,00 |
| 28.11.2025 | 14,27 | 14,31 | 14,10 | 14,21 | -0,70% | 3.949,00 |
| 26.11.2025 | 14,43 | 14,45 | 14,28 | 14,31 | -1,85% | 15.804,00 |
| 25.11.2025 | 14,56 | 14,64 | 14,51 | 14,58 | -0,14% | 12.035,00 |
| 24.11.2025 | 14,55 | 14,67 | 14,48 | 14,60 | 2,24% | 34.052,00 |
| 21.11.2025 | 13,88 | 14,31 | 13,88 | 14,28 | 3,63% | 38.595,00 |
| 20.11.2025 | 14,06 | 14,09 | 13,72 | 13,78 | -0,72% | 12.568,00 |
| 19.11.2025 | 14,07 | 14,07 | 13,73 | 13,88 | -1,14% | 8.263,00 |
| 18.11.2025 | 14,06 | 14,15 | 13,88 | 14,04 | 0,07% | 21.247,00 |
| 17.11.2025 | 13,93 | 14,13 | 13,82 | 14,03 | 1,81% | 32.853,00 |
| 14.11.2025 | 13,65 | 13,85 | 13,65 | 13,78 | 1,25% | 25.406,00 |
| 13.11.2025 | 13,77 | 13,77 | 13,39 | 13,61 | -0,66% | 27.969,00 |
| 12.11.2025 | 13,24 | 13,81 | 13,19 | 13,70 | 4,66% | 23.251,00 |
| 11.11.2025 | 12,78 | 13,21 | 12,76 | 13,09 | 2,99% | 25.806,00 |
| 10.11.2025 | 12,65 | 12,78 | 12,60 | 12,71 | 0,24% | 12.495,00 |
| 07.11.2025 | 12,40 | 12,80 | 12,24 | 12,68 | 1,93% | 38.878,00 |
| 06.11.2025 | 12,54 | 12,54 | 12,23 | 12,44 | -0,48% | 23.812,00 |
| 05.11.2025 | 12,46 | 12,88 | 12,26 | 12,50 | 3,99% | 31.011,00 |
| 04.11.2025 | 12,01 | 12,13 | 11,96 | 12,02 | -0,74% | 7.610,00 |
| 03.11.2025 | 12,01 | 12,18 | 12,01 | 12,11 | -0,33% | 3.572,00 |
| 31.10.2025 | 12,12 | 12,18 | 12,05 | 12,15 | -0,08% | 5.864,00 |
| 30.10.2025 | 12,19 | 12,21 | 12,13 | 12,16 | -0,33% | 8.967,00 |
| 29.10.2025 | 12,49 | 12,49 | 12,16 | 12,20 | -2,09% | 37.055,00 |
| 28.10.2025 | 12,20 | 12,46 | 12,20 | 12,46 | 2,05% | 6.441,00 |
| 27.10.2025 | 12,25 | 12,33 | 12,20 | 12,21 | -1,85% | 47.112,00 |
| 24.10.2025 | 12,10 | 12,46 | 12,10 | 12,44 | 3,41% | 9.867,00 |
| 23.10.2025 | 12,05 | 12,11 | 12,03 | 12,03 | 0,84% | 12.732,00 |
| 22.10.2025 | 12,00 | 12,08 | 11,93 | 11,93 | -0,50% | 17.616,00 |
| 21.10.2025 | 12,09 | 12,15 | 11,95 | 11,99 | -0,58% | 24.808,00 |
| 17.10.2025 | 12,19 | 12,19 | 11,97 | 12,06 | 0,00% | 4.332,00 |
| 16.10.2025 | 12,11 | 12,13 | 11,99 | 12,06 | 0,17% | 12.958,00 |
| 15.10.2025 | 12,19 | 12,20 | 11,98 | 12,04 | -0,74% | 10.189,00 |
| 14.10.2025 | 12,07 | 12,16 | 12,00 | 12,13 | 1,25% | 9.387,00 |
| 13.10.2025 | 12,13 | 12,15 | 11,95 | 11,98 | -0,04% | 2.651,00 |
| 10.10.2025 | 12,17 | 12,17 | 11,99 | 11,99 | -1,76% | 7.306,00 |
| 09.10.2025 | 12,40 | 12,42 | 12,16 | 12,20 | -1,37% | 8.786,00 |
| 08.10.2025 | 12,39 | 12,43 | 12,33 | 12,37 | 0,57% | 5.437,00 |
| 07.10.2025 | 12,39 | 12,41 | 12,24 | 12,30 | -0,24% | 10.296,00 |
| 06.10.2025 | 12,76 | 12,76 | 12,33 | 12,33 | -1,99% | 11.687,00 |
| 03.10.2025 | 12,73 | 12,76 | 12,57 | 12,58 | -0,47% | 3.867,00 |
| 02.10.2025 | 12,73 | 12,74 | 12,61 | 12,64 | -0,94% | 6.026,00 |
| 01.10.2025 | 12,86 | 12,95 | 12,70 | 12,76 | 0,16% | 25.410,00 |
| 30.09.2025 | 12,68 | 12,74 | 12,65 | 12,74 | 0,55% | 23.431,00 |
| 29.09.2025 | 12,77 | 12,80 | 12,67 | 12,67 | -0,71% | 2.396,00 |
| 26.09.2025 | 12,75 | 12,76 | 12,75 | 12,76 | 0,16% | 841,00 |
| 25.09.2025 | 12,76 | 12,79 | 12,72 | 12,74 | 1,11% | 1.627,00 |
| 24.09.2025 | 12,82 | 12,82 | 12,60 | 12,60 | 0,00% | 794,00 |
| 23.09.2025 | 13,10 | 13,10 | 12,60 | 12,60 | -3,23% | 3.261,00 |
| 22.09.2025 | 13,17 | 13,17 | 12,92 | 13,02 | 1,24% | 2.195,00 |
| 19.09.2025 | 12,78 | 12,97 | 12,51 | 12,86 | 1,98% | 42.381,00 |
| 18.09.2025 | 12,50 | 12,64 | 12,41 | 12,61 | 1,86% | 16.486,00 |
| 17.09.2025 | 12,55 | 12,59 | 12,38 | 12,38 | -0,48% | 8.891,00 |
| 16.09.2025 | 12,49 | 12,54 | 12,44 | 12,44 | -0,64% | 3.903,00 |
| 15.09.2025 | 12,52 | 12,62 | 12,51 | 12,52 | -1,11% | 13.626,00 |
| 12.09.2025 | 12,37 | 12,69 | 12,37 | 12,66 | 3,77% | 15.543,00 |
| 11.09.2025 | 12,33 | 12,47 | 12,14 | 12,20 | 0,25% | 49.169,00 |
| 10.09.2025 | 12,48 | 12,61 | 12,17 | 12,17 | -2,09% | 45.440,00 |
| 09.09.2025 | 12,25 | 12,52 | 12,24 | 12,43 | 1,11% | 3.788,00 |
| 08.09.2025 | 12,24 | 12,34 | 12,21 | 12,29 | 0,77% | 4.754,00 |
| 05.09.2025 | 12,27 | 12,27 | 12,02 | 12,20 | 0,12% | 6.737,00 |
| 04.09.2025 | 12,05 | 12,22 | 12,05 | 12,19 | 1,15% | 10.983,00 |
| 03.09.2025 | 12,04 | 12,29 | 11,91 | 12,05 | -0,20% | 6.289,00 |
| 02.09.2025 | 12,07 | 12,10 | 12,04 | 12,07 | -1,31% | 8.739,00 |
| 29.08.2025 | 12,03 | 12,24 | 12,03 | 12,23 | 2,43% | 9.371,00 |
| 28.08.2025 | 12,25 | 12,25 | 11,94 | 11,94 | -1,03% | 6.480,00 |
| 27.08.2025 | 12,16 | 12,18 | 11,98 | 12,06 | 0,62% | 4.160,00 |
| 26.08.2025 | 12,07 | 12,09 | 11,97 | 11,99 | -0,46% | 13.460,00 |
| 25.08.2025 | 12,49 | 12,49 | 12,01 | 12,05 | -2,23% | 27.656,00 |
| 22.08.2025 | 11,84 | 12,33 | 11,74 | 12,32 | 5,66% | 36.463,00 |
| 21.08.2025 | 12,00 | 12,00 | 11,65 | 11,66 | -1,44% | 9.603,00 |
| 20.08.2025 | 11,92 | 11,96 | 11,76 | 11,83 | -0,08% | 8.229,00 |
| 19.08.2025 | 11,98 | 11,98 | 11,84 | 11,84 | -2,15% | 2.212,00 |
| 18.08.2025 | 12,25 | 12,41 | 12,04 | 12,10 | 1,51% | 8.294,00 |
| 15.08.2025 | 12,56 | 12,56 | 11,91 | 11,92 | -5,10% | 13.651,00 |