24,555€
-10,58%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,67 | 27,92 | 24,60 | 24,82 | -9,61% | 887,00 |
| 20.02.2025 | 29,96 | 29,96 | 26,92 | 27,46 | -9,13% | 801,00 |
| 19.02.2025 | 31,22 | 31,26 | 30,22 | 30,22 | -1,08% | 542,00 |
| 18.02.2025 | 29,70 | 31,00 | 29,70 | 30,55 | 3,35% | 323,00 |
| 17.02.2025 | 30,02 | 30,02 | 29,56 | 29,56 | 3,61% | 32,00 |
| 14.02.2025 | 30,62 | 30,62 | 28,50 | 28,53 | -5,00% | 1.017,00 |
| 13.02.2025 | 29,40 | 30,21 | 29,00 | 30,03 | 2,11% | 607,00 |
| 12.02.2025 | 30,14 | 30,14 | 29,40 | 29,41 | -2,19% | 547,00 |
| 11.02.2025 | 31,98 | 31,98 | 30,07 | 30,07 | -5,35% | 374,00 |
| 10.02.2025 | 32,12 | 32,81 | 31,59 | 31,77 | 0,54% | 465,00 |
| 07.02.2025 | 31,71 | 33,89 | 29,92 | 31,60 | -4,96% | 3.944,00 |
| 06.02.2025 | 27,59 | 33,50 | 27,41 | 33,25 | 36,21% | 8.681,00 |
| 05.02.2025 | 24,40 | 24,41 | 24,40 | 24,41 | -0,08% | 600,00 |
| 04.02.2025 | 25,61 | 25,74 | 24,25 | 24,43 | -2,08% | 1.143,00 |
| 03.02.2025 | 24,81 | 25,30 | 24,70 | 24,95 | -0,44% | 2.236,00 |
| 31.01.2025 | 26,31 | 27,19 | 25,06 | 25,06 | -3,36% | 1.837,00 |
| 30.01.2025 | 25,35 | 25,93 | 25,35 | 25,93 | 4,64% | 79,00 |
| 29.01.2025 | 25,42 | 25,57 | 24,78 | 24,78 | 1,18% | 878,00 |
| 28.01.2025 | 25,20 | 25,20 | 24,36 | 24,49 | -1,29% | 366,00 |
| 27.01.2025 | 27,35 | 27,35 | 24,21 | 24,81 | -11,52% | 4.462,00 |
| 24.01.2025 | 28,08 | 28,65 | 28,04 | 28,04 | 0,32% | 66,00 |
| 23.01.2025 | 27,84 | 28,00 | 27,41 | 27,95 | 1,27% | 363,00 |
| 22.01.2025 | 28,11 | 28,11 | 27,58 | 27,60 | 1,88% | 5.519,00 |
| 21.01.2025 | 27,24 | 27,24 | 26,16 | 27,09 | -0,55% | 773,00 |
| 20.01.2025 | 27,16 | 27,30 | 27,16 | 27,24 | -0,40% | 175,00 |
| 17.01.2025 | 26,88 | 27,35 | 26,88 | 27,35 | 0,15% | 59,00 |
| 16.01.2025 | 27,66 | 27,72 | 27,24 | 27,31 | 1,15% | 236,00 |
| 15.01.2025 | 25,86 | 27,31 | 25,86 | 27,00 | 6,34% | 227,00 |
| 14.01.2025 | 25,39 | 25,39 | 25,39 | 25,39 | 1,24% | 138,00 |
| 13.01.2025 | 25,76 | 25,76 | 24,61 | 25,08 | -2,34% | 1.881,00 |
| 10.01.2025 | 26,47 | 26,47 | 25,12 | 25,68 | -2,38% | 606,00 |
| 09.01.2025 | 26,27 | 26,33 | 26,22 | 26,31 | 2,35% | - |
| 08.01.2025 | 27,42 | 27,42 | 25,70 | 25,70 | -6,72% | 952,00 |
| 07.01.2025 | 28,35 | 28,37 | 27,00 | 27,55 | -3,81% | 5.516,00 |
| 06.01.2025 | 27,71 | 29,13 | 27,71 | 28,64 | 4,30% | 590,00 |
| 03.01.2025 | 24,72 | 27,49 | 24,72 | 27,46 | 11,49% | 1.976,00 |
| 02.01.2025 | 24,02 | 25,84 | 24,02 | 24,63 | 3,10% | 1.224,00 |
| 30.12.2024 | 23,80 | 23,90 | 23,80 | 23,89 | 1,31% | 549,00 |
| 27.12.2024 | 25,11 | 25,11 | 23,58 | 23,58 | -3,72% | 1.561,00 |
| 23.12.2024 | 24,48 | 24,79 | 24,48 | 24,49 | 2,60% | 107,00 |
| 20.12.2024 | 22,89 | 23,87 | 22,50 | 23,87 | 3,07% | 1.533,00 |
| 19.12.2024 | 24,48 | 24,69 | 23,16 | 23,16 | -4,49% | 2.900,00 |
| 18.12.2024 | 25,10 | 26,37 | 24,25 | 24,25 | -0,37% | 2.997,00 |
| 17.12.2024 | 24,35 | 24,37 | 23,28 | 24,34 | -3,83% | 2.643,00 |
| 16.12.2024 | 24,00 | 25,50 | 24,00 | 25,31 | 2,02% | 6.359,00 |
| 13.12.2024 | 25,54 | 25,54 | 24,47 | 24,81 | -1,82% | 1.883,00 |
| 12.12.2024 | 27,69 | 27,69 | 24,76 | 25,27 | -9,85% | 2.455,00 |
| 11.12.2024 | 25,75 | 28,03 | 25,52 | 28,03 | 7,81% | 6.450,00 |
| 10.12.2024 | 27,68 | 27,68 | 25,89 | 26,00 | -5,14% | 6.631,00 |
| 09.12.2024 | 29,60 | 30,20 | 26,76 | 27,41 | -6,83% | 31.872,00 |
| 06.12.2024 | 33,27 | 33,52 | 28,83 | 29,42 | -11,63% | 2.942,00 |
| 05.12.2024 | 33,48 | 35,20 | 33,26 | 33,29 | -1,28% | 2.839,00 |
| 04.12.2024 | 31,82 | 33,72 | 31,37 | 33,72 | 8,18% | 2.504,00 |
| 03.12.2024 | 32,69 | 32,69 | 30,84 | 31,17 | -6,73% | 1.717,00 |
| 02.12.2024 | 34,00 | 34,50 | 32,45 | 33,42 | 2,77% | 6.086,00 |
| 29.11.2024 | 30,59 | 32,74 | 30,59 | 32,52 | 8,29% | 2.007,00 |
| 28.11.2024 | 30,65 | 31,08 | 30,03 | 30,03 | -2,78% | 1.460,00 |
| 27.11.2024 | 31,66 | 33,08 | 30,01 | 30,89 | -3,32% | 2.081,00 |
| 26.11.2024 | 31,10 | 32,93 | 31,10 | 31,95 | -2,62% | 4.130,00 |
| 25.11.2024 | 32,47 | 35,00 | 32,43 | 32,81 | -1,12% | 1.822,00 |
| 22.11.2024 | 32,65 | 33,33 | 31,23 | 33,18 | 2,03% | 2.207,00 |
| 21.11.2024 | 29,43 | 32,93 | 29,34 | 32,52 | 11,64% | - |
| 20.11.2024 | 30,16 | 31,11 | 29,11 | 29,13 | -2,31% | 1.377,00 |
| 19.11.2024 | 28,39 | 29,82 | 28,20 | 29,82 | 1,95% | 843,00 |
| 18.11.2024 | 28,97 | 30,50 | 28,36 | 29,25 | 1,81% | 2.199,00 |
| 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 |