28,550€
-5,68%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 30,07 | 30,07 | 28,03 | 28,73 | -5,09% | 7.813,00 |
| 14.11.2024 | 35,17 | 35,91 | 28,61 | 30,27 | -12,06% | 7.362,00 |
| 13.11.2024 | 34,06 | 35,18 | 33,53 | 34,42 | 2,75% | 730,00 |
| 12.11.2024 | 35,27 | 35,40 | 30,80 | 33,50 | -0,80% | 6.612,00 |
| 11.11.2024 | 33,00 | 38,40 | 32,07 | 33,77 | 6,19% | 36.325,00 |
| 08.11.2024 | 26,09 | 32,65 | 25,72 | 31,80 | 22,12% | 7.561,00 |
| 07.11.2024 | 26,88 | 27,00 | 26,04 | 26,04 | -1,48% | 682,00 |
| 06.11.2024 | 26,89 | 27,54 | 25,70 | 26,43 | 0,69% | 4.173,00 |
| 05.11.2024 | 25,05 | 26,25 | 25,05 | 26,25 | 5,76% | 1.530,00 |
| 04.11.2024 | 25,86 | 26,41 | 24,37 | 24,82 | -4,58% | 2.857,00 |
| 01.11.2024 | 23,47 | 27,00 | 23,30 | 26,01 | 20,25% | 5.272,00 |
| 31.10.2024 | 22,39 | 24,31 | 21,35 | 21,63 | -1,77% | 1.084,00 |
| 30.10.2024 | 22,00 | 22,16 | 21,93 | 22,02 | -0,27% | 976,00 |
| 29.10.2024 | 22,27 | 22,35 | 22,06 | 22,08 | -1,08% | 3.194,00 |
| 28.10.2024 | 20,70 | 22,65 | 20,70 | 22,32 | 4,45% | 10.285,00 |
| 25.10.2024 | 20,75 | 22,04 | 20,75 | 21,37 | 4,45% | 450,00 |
| 24.10.2024 | 20,55 | 20,57 | 20,46 | 20,46 | -1,06% | 551,00 |
| 23.10.2024 | 21,75 | 21,80 | 20,65 | 20,68 | -5,74% | 688,00 |
| 22.10.2024 | 21,98 | 21,98 | 21,94 | 21,94 | 5,08% | 116,00 |
| 21.10.2024 | 23,20 | 23,38 | 20,83 | 20,88 | -6,12% | 7.361,00 |
| 18.10.2024 | 23,32 | 23,32 | 22,23 | 22,24 | -5,48% | 853,00 |
| 17.10.2024 | 24,51 | 25,11 | 23,53 | 23,53 | -2,04% | 2.748,00 |
| 16.10.2024 | 21,25 | 24,02 | 21,25 | 24,02 | 12,61% | 2.293,00 |
| 15.10.2024 | 21,83 | 22,07 | 20,84 | 21,33 | -1,02% | - |
| 14.10.2024 | 21,72 | 22,45 | 21,55 | 21,55 | 3,11% | 2.628,00 |
| 11.10.2024 | 20,35 | 20,90 | 20,17 | 20,90 | 6,09% | 659,00 |
| 10.10.2024 | 21,86 | 21,86 | 19,48 | 19,70 | -8,54% | 1.292,00 |
| 09.10.2024 | 20,39 | 21,70 | 20,39 | 21,54 | 1,60% | 707,00 |
| 08.10.2024 | 21,56 | 21,76 | 21,20 | 21,20 | 0,38% | 1.207,00 |
| 07.10.2024 | 22,14 | 22,54 | 20,87 | 21,12 | -3,52% | 9.781,00 |
| 04.10.2024 | 19,48 | 21,90 | 19,48 | 21,89 | 9,45% | 810,00 |
| 03.10.2024 | 19,89 | 20,00 | 19,89 | 20,00 | 5,60% | 600,00 |
| 02.10.2024 | 19,38 | 19,38 | 18,94 | 18,94 | -2,52% | 596,00 |
| 01.10.2024 | 21,39 | 21,44 | 19,26 | 19,43 | -9,04% | 1.494,00 |
| 30.09.2024 | 20,38 | 21,55 | 20,38 | 21,36 | 3,94% | 1.611,00 |
| 27.09.2024 | 20,11 | 20,55 | 20,11 | 20,55 | 4,53% | 700,00 |
| 26.09.2024 | 21,09 | 21,09 | 19,20 | 19,66 | -6,82% | 1.970,00 |
| 25.09.2024 | 21,38 | 21,57 | 21,10 | 21,10 | 0,38% | 530,00 |
| 24.09.2024 | 22,23 | 22,37 | 20,81 | 21,02 | -4,28% | 1.832,00 |
| 23.09.2024 | 19,59 | 22,34 | 19,27 | 21,96 | 12,90% | 6.611,00 |
| 20.09.2024 | 19,31 | 19,45 | 19,31 | 19,45 | -0,26% | 1.020,00 |
| 19.09.2024 | 18,78 | 19,50 | 18,78 | 19,50 | 0,05% | 1.503,00 |
| 18.09.2024 | 18,96 | 19,49 | 18,96 | 19,49 | 2,18% | 544,00 |
| 17.09.2024 | 19,68 | 20,09 | 19,08 | 19,08 | -2,65% | 1.691,00 |
| 16.09.2024 | 19,60 | 20,10 | 18,90 | 19,60 | 1,11% | 4.727,00 |
| 13.09.2024 | 20,30 | 20,30 | 19,38 | 19,38 | -3,03% | 1.440,00 |
| 12.09.2024 | 20,11 | 20,68 | 19,90 | 19,99 | -0,52% | 1.625,00 |
| 11.09.2024 | 20,75 | 21,18 | 19,65 | 20,09 | -1,13% | 2.806,00 |
| 10.09.2024 | 18,25 | 20,40 | 18,25 | 20,32 | 14,51% | 1.807,00 |
| 09.09.2024 | 16,74 | 17,75 | 16,74 | 17,75 | 7,35% | 760,00 |
| 06.09.2024 | 16,91 | 16,91 | 16,21 | 16,53 | -3,33% | 649,00 |
| 05.09.2024 | 16,74 | 17,18 | 16,66 | 17,10 | 0,59% | 227,00 |
| 04.09.2024 | 16,89 | 17,10 | 16,89 | 17,00 | -0,29% | 508,00 |
| 03.09.2024 | 16,84 | 17,05 | 16,84 | 17,05 | -6,93% | 391,00 |
| 02.09.2024 | 18,12 | 18,32 | 18,11 | 18,32 | 2,69% | 258,00 |
| 30.08.2024 | 17,88 | 18,45 | 17,84 | 17,84 | 0,54% | 277,00 |
| 29.08.2024 | 17,61 | 17,75 | 17,61 | 17,75 | 1,17% | 395,00 |
| 28.08.2024 | 18,16 | 18,42 | 17,42 | 17,54 | -6,20% | 1.277,00 |
| 27.08.2024 | 18,67 | 18,70 | 18,16 | 18,70 | -0,24% | 424,00 |
| 26.08.2024 | 18,79 | 19,10 | 18,48 | 18,75 | -1,70% | 8.956,00 |
| 23.08.2024 | 17,93 | 19,17 | 17,93 | 19,07 | 4,49% | 498,00 |
| 22.08.2024 | 18,70 | 18,70 | 18,22 | 18,25 | -0,84% | 180,00 |
| 21.08.2024 | 18,51 | 18,68 | 17,91 | 18,41 | 1,83% | 939,00 |
| 20.08.2024 | 20,12 | 20,12 | 18,08 | 18,08 | -7,97% | 204,00 |
| 19.08.2024 | 18,97 | 20,00 | 18,70 | 19,64 | 0,23% | 5.123,00 |
| 16.08.2024 | 19,45 | 19,60 | 19,15 | 19,60 | 1,21% | 842,00 |
| 15.08.2024 | 18,87 | 19,36 | 18,22 | 19,36 | 2,73% | 2.183,00 |
| 14.08.2024 | 18,96 | 19,06 | 18,60 | 18,85 | -0,63% | 1.328,00 |
| 13.08.2024 | 18,03 | 18,97 | 18,03 | 18,97 | 4,58% | 968,00 |
| 12.08.2024 | 18,32 | 19,04 | 18,04 | 18,14 | 1,06% | - |
| 09.08.2024 | 18,60 | 18,82 | 17,95 | 17,95 | -4,27% | 1.252,00 |
| 08.08.2024 | 16,99 | 18,77 | 16,83 | 18,75 | 9,14% | 1.255,00 |
| 07.08.2024 | 17,00 | 18,81 | 16,08 | 17,18 | -10,13% | 1.704,00 |
| 06.08.2024 | 19,06 | 20,50 | 18,90 | 19,11 | 4,37% | 5.975,00 |
| 05.08.2024 | 19,40 | 19,40 | 16,90 | 18,31 | -6,61% | 18.719,00 |
| 02.08.2024 | 20,21 | 20,46 | 18,85 | 19,61 | -7,04% | 2.122,00 |
| 01.08.2024 | 22,61 | 22,79 | 21,07 | 21,09 | -6,02% | 1.069,00 |
| 31.07.2024 | 21,66 | 22,90 | 21,66 | 22,44 | 4,08% | 4.217,00 |
| 30.07.2024 | 22,78 | 23,00 | 21,16 | 21,56 | -5,56% | 1.923,00 |
| 29.07.2024 | 24,20 | 25,20 | 22,19 | 22,83 | -2,23% | 21.652,00 |
| 26.07.2024 | 22,84 | 23,77 | 22,74 | 23,35 | 1,48% | 1.094,00 |
| 25.07.2024 | 24,63 | 25,05 | 23,01 | 23,01 | -7,96% | 4.668,00 |
| 24.07.2024 | 25,77 | 26,16 | 24,69 | 25,00 | -11,16% | 645,00 |
| 23.07.2024 | 26,31 | 28,14 | 26,09 | 28,14 | 5,83% | 1.795,00 |
| 22.07.2024 | 24,35 | 26,59 | 24,00 | 26,59 | 8,18% | 679,00 |
| 19.07.2024 | 24,01 | 25,00 | 24,00 | 24,58 | 2,12% | 1.636,00 |
| 18.07.2024 | 26,76 | 27,61 | 24,07 | 24,07 | -9,58% | 7.642,00 |
| 17.07.2024 | 29,34 | 29,36 | 25,93 | 26,62 | -11,71% | 4.357,00 |
| 16.07.2024 | 29,53 | 30,17 | 29,05 | 30,15 | 4,80% | 4.918,00 |
| 15.07.2024 | 27,70 | 29,54 | 26,63 | 28,77 | 4,69% | 3.892,00 |
| 12.07.2024 | 27,05 | 27,64 | 26,75 | 27,48 | 1,59% | 2.589,00 |
| 11.07.2024 | 25,47 | 27,05 | 25,10 | 27,05 | 6,16% | 2.040,00 |
| 10.07.2024 | 25,57 | 25,99 | 24,40 | 25,48 | 0,16% | 6.630,00 |
| 09.07.2024 | 26,46 | 27,40 | 25,44 | 25,44 | -2,64% | 9.865,00 |
| 08.07.2024 | 24,57 | 26,59 | 24,45 | 26,13 | 7,13% | 5.345,00 |
| 05.07.2024 | 24,00 | 24,42 | 23,50 | 24,39 | 0,16% | 350,00 |
| 04.07.2024 | 24,39 | 24,39 | 24,35 | 24,35 | -0,33% | 268,00 |
| 03.07.2024 | 22,26 | 24,44 | 22,26 | 24,43 | 15,84% | 7.230,00 |
| 02.07.2024 | 21,09 | 21,09 | 21,09 | 21,09 | -0,61% | 218,00 |
| 01.07.2024 | 21,96 | 21,96 | 20,98 | 21,22 | -1,85% | 1.537,00 |