12,990$
1,25%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 12,91 | 13,00 | 12,88 | 12,99 | 1,25% | 5.357,00 |
| 01.04.2025 | 12,69 | 12,89 | 12,62 | 12,83 | 0,94% | 2.940,00 |
| 31.03.2025 | 12,83 | 12,83 | 12,48 | 12,71 | -0,08% | 5.252,00 |
| 28.03.2025 | 12,91 | 12,91 | 12,65 | 12,72 | -1,40% | 5.549,00 |
| 27.03.2025 | 12,88 | 12,95 | 12,84 | 12,90 | 0,08% | 4.733,00 |
| 26.03.2025 | 12,81 | 12,89 | 12,64 | 12,89 | -0,15% | 8.275,00 |
| 25.03.2025 | 12,90 | 13,00 | 12,79 | 12,91 | 0,16% | 9.139,00 |
| 24.03.2025 | 12,84 | 13,00 | 12,83 | 12,89 | 2,79% | 6.524,00 |
| 21.03.2025 | 12,88 | 12,88 | 12,51 | 12,54 | -2,34% | 5.392,00 |
| 20.03.2025 | 12,90 | 12,90 | 12,84 | 12,84 | 0,71% | 969,00 |
| 19.03.2025 | 12,95 | 12,97 | 12,72 | 12,75 | -1,32% | 2.534,00 |
| 18.03.2025 | 12,95 | 13,00 | 12,91 | 12,92 | -0,23% | 3.115,00 |
| 17.03.2025 | 12,51 | 13,00 | 12,18 | 12,95 | 2,53% | 11.358,00 |
| 14.03.2025 | 12,43 | 12,63 | 12,38 | 12,63 | 2,43% | 4.599,00 |
| 13.03.2025 | 12,65 | 12,65 | 12,11 | 12,33 | 4,67% | 5.262,00 |
| 12.03.2025 | 11,65 | 11,80 | 11,62 | 11,78 | 0,51% | 651,00 |
| 11.03.2025 | 11,58 | 11,75 | 11,58 | 11,72 | -0,34% | 4.863,00 |
| 10.03.2025 | 11,83 | 11,84 | 11,76 | 11,76 | 0,34% | 543,00 |
| 07.03.2025 | 12,43 | 12,43 | 11,69 | 11,72 | -1,01% | 5.623,00 |
| 06.03.2025 | 12,00 | 12,04 | 11,69 | 11,84 | 3,14% | 4.548,00 |
| 05.03.2025 | 11,50 | 11,55 | 11,48 | 11,48 | 2,68% | 2.487,00 |
| 04.03.2025 | 11,37 | 11,37 | 11,08 | 11,18 | -0,53% | 3.109,00 |
| 03.03.2025 | 11,10 | 11,28 | 11,08 | 11,24 | 0,63% | 131,00 |
| 28.02.2025 | 11,22 | 11,22 | 11,17 | 11,17 | -0,09% | 397,00 |
| 27.02.2025 | 11,24 | 11,26 | 11,15 | 11,18 | -0,18% | 116,00 |
| 26.02.2025 | 11,30 | 11,38 | 11,05 | 11,20 | 1,54% | 7.253,00 |
| 25.02.2025 | 11,12 | 11,23 | 11,03 | 11,03 | -0,61% | 8.326,00 |
| 24.02.2025 | 11,40 | 11,43 | 11,09 | 11,10 | 1,03% | 424,00 |
| 21.02.2025 | 11,22 | 11,22 | 10,98 | 10,99 | -1,83% | 1.809,00 |
| 20.02.2025 | 11,19 | 11,32 | 11,18 | 11,19 | -2,70% | 1.456,00 |
| 19.02.2025 | 11,37 | 11,50 | 11,25 | 11,50 | -0,26% | 10.491,00 |
| 18.02.2025 | 11,16 | 11,53 | 11,12 | 11,53 | 4,63% | 2.163,00 |
| 14.02.2025 | 11,16 | 11,18 | 11,02 | 11,02 | -1,25% | 472,00 |
| 13.02.2025 | 11,00 | 11,16 | 11,00 | 11,16 | 0,90% | 1.167,00 |
| 12.02.2025 | 11,16 | 11,19 | 10,95 | 11,06 | -0,73% | 4.255,00 |
| 11.02.2025 | 11,26 | 11,30 | 11,14 | 11,14 | -1,06% | 666,00 |
| 10.02.2025 | 11,18 | 11,32 | 11,18 | 11,26 | 2,18% | 1.709,00 |
| 07.02.2025 | 11,02 | 11,14 | 11,02 | 11,02 | -1,87% | 347,00 |
| 06.02.2025 | 11,29 | 11,38 | 11,23 | 11,23 | -0,35% | 1.536,00 |
| 05.02.2025 | 11,15 | 11,27 | 11,11 | 11,27 | -0,09% | 720,00 |
| 04.02.2025 | 11,38 | 11,38 | 11,28 | 11,28 | 0,45% | 1.881,00 |
| 03.02.2025 | 11,30 | 11,30 | 11,23 | 11,23 | -0,97% | 1.493,00 |
| 31.01.2025 | 11,25 | 11,34 | 11,20 | 11,34 | 1,25% | 608,00 |
| 30.01.2025 | 11,16 | 11,20 | 11,12 | 11,20 | 0,81% | 3.170,00 |
| 29.01.2025 | 10,88 | 11,13 | 10,88 | 11,11 | 1,18% | 3.508,00 |
| 28.01.2025 | 10,99 | 11,13 | 10,98 | 10,98 | -1,44% | 2.886,00 |
| 27.01.2025 | 11,05 | 11,14 | 10,91 | 11,14 | -0,71% | 2.436,00 |
| 24.01.2025 | 11,05 | 11,25 | 11,04 | 11,22 | 0,81% | 5.773,00 |
| 23.01.2025 | 10,90 | 11,28 | 10,89 | 11,13 | 2,39% | 8.768,00 |
| 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 |