17,370$
0,17%
Echtzeit-Aktienkurs Ascent Industries Corp.
Bid:
Ask:
Aktienkurse zur Ascent Industries Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 17,03 | 17,48 | 17,03 | 17,40 | 0,35% | 4.549,00 |
| 19.02.2026 | 17,32 | 17,50 | 17,11 | 17,34 | -1,79% | 33.099,00 |
| 18.02.2026 | 17,38 | 17,86 | 17,38 | 17,66 | 0,43% | 13.953,00 |
| 17.02.2026 | 17,69 | 17,69 | 17,57 | 17,58 | -1,24% | 4.650,00 |
| 13.02.2026 | 17,51 | 17,84 | 17,40 | 17,80 | 0,59% | 4.790,00 |
| 12.02.2026 | 17,77 | 17,77 | 17,56 | 17,70 | -0,08% | 6.274,00 |
| 11.02.2026 | 17,13 | 17,72 | 17,13 | 17,71 | 2,28% | 17.653,00 |
| 10.02.2026 | 17,10 | 17,32 | 17,10 | 17,32 | 1,20% | 18.262,00 |
| 09.02.2026 | 17,05 | 17,11 | 16,80 | 17,11 | -0,58% | 13.037,00 |
| 06.02.2026 | 17,24 | 17,24 | 17,05 | 17,21 | 1,06% | 11.708,00 |
| 05.02.2026 | 16,96 | 17,15 | 16,85 | 17,03 | -0,06% | 224.336,00 |
| 04.02.2026 | 16,95 | 17,11 | 16,60 | 17,04 | -0,35% | 32.122,00 |
| 03.02.2026 | 16,76 | 17,25 | 16,72 | 17,10 | 3,98% | 29.633,00 |
| 02.02.2026 | 16,21 | 16,49 | 16,21 | 16,45 | 1,29% | 11.111,00 |
| 30.01.2026 | 16,19 | 16,24 | 15,89 | 16,24 | 0,65% | 13.257,00 |
| 29.01.2026 | 16,06 | 16,34 | 15,96 | 16,13 | 1,83% | 14.102,00 |
| 28.01.2026 | 16,19 | 16,19 | 15,81 | 15,84 | -0,81% | 11.413,00 |
| 27.01.2026 | 15,93 | 16,02 | 15,84 | 15,97 | -0,56% | 4.589,00 |
| 26.01.2026 | 16,24 | 16,24 | 15,86 | 16,06 | -0,80% | 3.981,00 |
| 23.01.2026 | 15,79 | 16,19 | 15,79 | 16,19 | 0,12% | 46.372,00 |
| 22.01.2026 | 16,20 | 16,41 | 16,17 | 16,17 | -1,52% | 12.644,00 |
| 21.01.2026 | 16,57 | 16,57 | 16,24 | 16,42 | -0,24% | 15.498,00 |
| 20.01.2026 | 16,43 | 16,46 | 16,33 | 16,46 | 0,18% | 11.787,00 |
| 16.01.2026 | 16,67 | 16,67 | 16,33 | 16,43 | -1,85% | 5.609,00 |
| 15.01.2026 | 16,39 | 16,89 | 16,39 | 16,74 | 0,90% | 8.583,00 |
| 14.01.2026 | 16,26 | 16,59 | 16,26 | 16,59 | 0,79% | 2.923,00 |
| 13.01.2026 | 16,40 | 16,51 | 16,32 | 16,46 | 1,67% | 29.568,00 |
| 12.01.2026 | 16,14 | 16,29 | 15,97 | 16,19 | 0,31% | 5.674,00 |
| 09.01.2026 | 16,44 | 16,44 | 16,14 | 16,14 | -1,41% | 11.362,00 |
| 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 |