12,200$
0,12%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 12,59 | 12,59 | 12,48 | 12,56 | -1,72% | 8.846,00 |
| 13.08.2025 | 12,88 | 12,88 | 12,76 | 12,78 | -0,54% | 10.600,00 |
| 12.08.2025 | 12,97 | 13,01 | 12,85 | 12,85 | -0,46% | 11.788,00 |
| 11.08.2025 | 12,97 | 13,08 | 12,80 | 12,91 | -1,22% | 19.084,00 |
| 08.08.2025 | 12,94 | 13,16 | 12,94 | 13,07 | 1,21% | 38.334,00 |
| 07.08.2025 | 13,10 | 13,10 | 12,80 | 12,91 | -1,42% | 6.790,00 |
| 06.08.2025 | 13,00 | 13,10 | 12,93 | 13,10 | 0,77% | 15.609,00 |
| 05.08.2025 | 12,80 | 13,03 | 12,80 | 13,00 | 0,78% | 21.031,00 |
| 04.08.2025 | 12,61 | 12,93 | 12,55 | 12,90 | 1,98% | 8.586,00 |
| 01.08.2025 | 12,79 | 12,79 | 12,54 | 12,65 | -1,48% | 15.877,00 |
| 31.07.2025 | 12,75 | 12,84 | 12,65 | 12,84 | -0,52% | 48.247,00 |
| 30.07.2025 | 13,00 | 13,05 | 12,85 | 12,91 | -0,64% | 9.549,00 |
| 29.07.2025 | 12,98 | 13,05 | 12,92 | 12,99 | -0,05% | 24.263,00 |
| 28.07.2025 | 12,92 | 13,00 | 12,82 | 13,00 | 0,08% | 4.904,00 |
| 25.07.2025 | 13,05 | 13,11 | 12,92 | 12,99 | -1,24% | 6.491,00 |
| 24.07.2025 | 13,01 | 13,15 | 13,01 | 13,15 | 0,25% | 12.720,00 |
| 23.07.2025 | 12,99 | 13,12 | 12,99 | 13,12 | 1,25% | 8.783,00 |
| 22.07.2025 | 12,84 | 12,98 | 12,84 | 12,96 | 0,37% | 8.817,00 |
| 21.07.2025 | 12,67 | 12,94 | 12,67 | 12,91 | 0,23% | 6.323,00 |
| 18.07.2025 | 12,88 | 12,88 | 12,82 | 12,88 | -0,26% | 20.404,00 |
| 17.07.2025 | 12,78 | 12,97 | 12,74 | 12,91 | -0,05% | 10.139,00 |
| 16.07.2025 | 12,84 | 12,93 | 12,82 | 12,92 | 0,29% | 16.621,00 |
| 15.07.2025 | 12,82 | 13,02 | 12,81 | 12,88 | -1,15% | 27.381,00 |
| 14.07.2025 | 12,87 | 13,03 | 12,87 | 13,03 | 1,19% | 11.207,00 |
| 11.07.2025 | 12,92 | 12,92 | 12,79 | 12,88 | -0,56% | 7.479,00 |
| 10.07.2025 | 12,72 | 12,96 | 12,72 | 12,95 | 0,79% | 18.670,00 |
| 09.07.2025 | 12,81 | 12,85 | 12,73 | 12,85 | -0,09% | 6.414,00 |
| 08.07.2025 | 12,84 | 12,95 | 12,80 | 12,86 | 0,47% | 15.387,00 |
| 07.07.2025 | 12,73 | 12,83 | 12,70 | 12,80 | 0,87% | 10.758,00 |
| 03.07.2025 | 12,65 | 12,71 | 12,63 | 12,69 | 0,51% | 8.413,00 |
| 02.07.2025 | 12,72 | 12,72 | 12,55 | 12,63 | -0,98% | 23.222,00 |
| 01.07.2025 | 12,88 | 12,91 | 12,60 | 12,75 | 0,63% | 15.757,00 |
| 30.06.2025 | 12,61 | 12,81 | 12,61 | 12,67 | 0,36% | 13.889,00 |
| 27.06.2025 | 12,74 | 12,80 | 12,60 | 12,63 | -0,43% | 37.057,00 |
| 26.06.2025 | 12,59 | 12,82 | 12,59 | 12,68 | 0,71% | 24.418,00 |
| 25.06.2025 | 12,53 | 12,60 | 12,37 | 12,59 | -0,32% | 21.178,00 |
| 24.06.2025 | 12,67 | 12,96 | 12,59 | 12,63 | 4,55% | 21.097,00 |
| 23.06.2025 | 12,06 | 12,13 | 12,02 | 12,08 | -0,17% | 12.563,00 |
| 20.06.2025 | 12,33 | 12,35 | 12,07 | 12,10 | -1,63% | 29.082,00 |
| 18.06.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -0,97% | 25.566,00 |
| 17.06.2025 | 12,48 | 12,53 | 12,42 | 12,42 | -0,96% | 9.446,00 |
| 16.06.2025 | 12,67 | 12,74 | 12,50 | 12,54 | 0,45% | 6.206,00 |
| 13.06.2025 | 12,63 | 12,68 | 12,46 | 12,48 | -2,01% | 26.135,00 |
| 12.06.2025 | 12,91 | 12,91 | 12,58 | 12,74 | -1,62% | 24.946,00 |
| 11.06.2025 | 13,17 | 13,21 | 12,88 | 12,95 | -4,22% | 17.059,00 |
| 10.06.2025 | 13,49 | 13,68 | 13,48 | 13,52 | 0,30% | 21.708,00 |
| 09.06.2025 | 13,20 | 13,55 | 13,20 | 13,48 | 2,20% | 18.894,00 |
| 06.06.2025 | 13,08 | 13,24 | 13,05 | 13,19 | 1,77% | 23.501,00 |
| 05.06.2025 | 13,00 | 13,00 | 12,92 | 12,96 | -0,08% | 10.600,00 |
| 04.06.2025 | 13,09 | 13,09 | 12,91 | 12,97 | -0,05% | 13.874,00 |
| 03.06.2025 | 13,11 | 13,20 | 12,97 | 12,98 | -0,18% | 12.763,00 |
| 02.06.2025 | 13,00 | 13,12 | 12,91 | 13,00 | 0,23% | 13.253,00 |
| 30.05.2025 | 12,51 | 12,98 | 12,51 | 12,97 | 2,77% | 11.488,00 |
| 29.05.2025 | 12,64 | 12,64 | 12,48 | 12,62 | 0,08% | 8.601,00 |
| 28.05.2025 | 12,54 | 12,66 | 12,51 | 12,61 | 0,40% | 5.648,00 |
| 27.05.2025 | 12,55 | 12,68 | 12,46 | 12,56 | 0,64% | 21.480,00 |
| 23.05.2025 | 12,49 | 12,61 | 12,43 | 12,48 | -0,44% | 10.321,00 |
| 22.05.2025 | 12,60 | 12,66 | 12,50 | 12,54 | -0,83% | 17.018,00 |
| 21.05.2025 | 12,63 | 12,69 | 12,52 | 12,64 | -0,32% | 9.715,00 |
| 20.05.2025 | 12,54 | 12,75 | 12,53 | 12,68 | 1,52% | 11.551,00 |
| 19.05.2025 | 12,31 | 12,58 | 12,31 | 12,49 | 0,89% | 12.569,00 |
| 16.05.2025 | 12,15 | 12,46 | 12,01 | 12,38 | 3,43% | 27.185,00 |
| 15.05.2025 | 11,77 | 11,99 | 11,67 | 11,97 | 2,39% | 16.792,00 |
| 14.05.2025 | 12,02 | 12,03 | 11,43 | 11,69 | -2,01% | 16.435,00 |
| 13.05.2025 | 12,87 | 12,87 | 11,89 | 11,93 | -7,01% | 21.934,00 |
| 12.05.2025 | 12,79 | 12,96 | 12,76 | 12,83 | 0,00% | 44.560,00 |
| 09.05.2025 | 12,86 | 12,90 | 12,79 | 12,83 | 0,08% | 3.912,00 |
| 08.05.2025 | 12,96 | 12,99 | 12,80 | 12,82 | -1,54% | 19.690,00 |
| 07.05.2025 | 13,19 | 13,19 | 12,99 | 13,02 | -1,51% | 5.497,00 |
| 06.05.2025 | 13,10 | 13,34 | 12,96 | 13,22 | 0,69% | 11.098,00 |
| 05.05.2025 | 13,17 | 13,31 | 13,07 | 13,13 | 0,31% | 12.128,00 |
| 02.05.2025 | 13,19 | 13,21 | 13,05 | 13,09 | -0,15% | 8.086,00 |
| 01.05.2025 | 13,13 | 13,23 | 13,00 | 13,11 | -0,61% | 19.137,00 |
| 30.04.2025 | 13,15 | 13,22 | 13,09 | 13,19 | 0,46% | 23.666,00 |
| 29.04.2025 | 12,91 | 13,26 | 12,90 | 13,13 | 2,10% | 40.513,00 |
| 28.04.2025 | 12,90 | 12,95 | 12,84 | 12,86 | -0,77% | 24.653,00 |
| 25.04.2025 | 13,00 | 13,04 | 12,96 | 12,96 | 0,60% | 33.176,00 |
| 24.04.2025 | 12,85 | 12,99 | 12,85 | 12,88 | 0,33% | 28.287,00 |
| 23.04.2025 | 12,86 | 13,06 | 12,80 | 12,84 | 0,71% | 17.499,00 |
| 22.04.2025 | 12,84 | 12,84 | 12,70 | 12,75 | 0,00% | 21.532,00 |
| 21.04.2025 | 12,80 | 12,83 | 12,74 | 12,75 | -0,31% | 9.602,00 |
| 17.04.2025 | 12,80 | 12,96 | 12,71 | 12,79 | 0,24% | 22.065,00 |
| 16.04.2025 | 12,72 | 12,80 | 12,70 | 12,76 | 0,87% | 10.793,00 |
| 15.04.2025 | 12,76 | 12,76 | 12,60 | 12,65 | 0,32% | 3.165,00 |
| 14.04.2025 | 12,57 | 12,78 | 12,57 | 12,61 | 1,12% | 8.364,00 |