12,987$
-1,24%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 12,58 | 12,65 | 12,47 | 12,47 | -1,03% | 7.991,00 |
| 10.04.2025 | 12,50 | 12,65 | 12,44 | 12,60 | -0,36% | 9.111,00 |
| 09.04.2025 | 12,75 | 12,78 | 12,62 | 12,65 | -0,90% | 15.972,00 |
| 08.04.2025 | 12,90 | 12,97 | 12,58 | 12,76 | -0,31% | 16.095,00 |
| 07.04.2025 | 12,77 | 12,91 | 12,55 | 12,80 | 0,79% | 11.512,00 |
| 04.04.2025 | 12,59 | 12,74 | 12,59 | 12,70 | -1,32% | 7.748,00 |
| 03.04.2025 | 12,74 | 12,87 | 12,65 | 12,87 | -0,92% | 7.448,00 |
| 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 |