19,060€
-1,93%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,07 | 19,08 | 19,03 | 19,06 | -1,93% | - |
| 08.05.2025 | 18,39 | 19,44 | 18,39 | 19,44 | 5,71% | 459,00 |
| 07.05.2025 | 18,56 | 18,60 | 18,27 | 18,39 | 0,93% | 147,00 |
| 06.05.2025 | 17,88 | 18,38 | 17,84 | 18,22 | -1,46% | 655,00 |
| 05.05.2025 | 18,66 | 18,74 | 18,29 | 18,49 | -1,94% | 743,00 |
| 02.05.2025 | 18,08 | 18,85 | 18,05 | 18,85 | 9,09% | 279,00 |
| 30.04.2025 | 17,78 | 17,78 | 16,89 | 17,28 | -1,37% | 428,00 |
| 29.04.2025 | 17,67 | 17,82 | 17,22 | 17,52 | -2,18% | - |
| 28.04.2025 | 17,97 | 17,97 | 17,91 | 17,91 | 0,99% | 51,00 |
| 25.04.2025 | 17,72 | 17,74 | 17,57 | 17,74 | 3,71% | 161,00 |
| 24.04.2025 | 16,45 | 17,44 | 16,45 | 17,10 | -0,41% | 120,00 |
| 23.04.2025 | 16,75 | 17,17 | 16,75 | 17,17 | 12,30% | 328,00 |
| 22.04.2025 | 15,29 | 15,29 | 15,29 | 15,29 | -6,43% | 10,00 |
| 17.04.2025 | 16,05 | 16,34 | 16,05 | 16,34 | 2,19% | 137,00 |
| 16.04.2025 | 15,64 | 15,99 | 15,64 | 15,99 | -1,33% | 18,00 |
| 15.04.2025 | 16,18 | 16,21 | 16,14 | 16,21 | -0,74% | 304,00 |
| 14.04.2025 | 16,18 | 16,33 | 16,14 | 16,33 | 3,13% | 102,00 |
| 11.04.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 0,60% | 1,00 |
| 10.04.2025 | 17,07 | 17,32 | 15,74 | 15,74 | -10,42% | 1.121,00 |
| 09.04.2025 | 14,05 | 17,57 | 14,05 | 17,57 | 18,84% | 664,00 |
| 08.04.2025 | 15,40 | 15,99 | 14,78 | 14,78 | 0,34% | 1.455,00 |
| 07.04.2025 | 13,47 | 15,24 | 12,40 | 14,73 | 4,21% | 4.124,00 |
| 04.04.2025 | 14,54 | 14,54 | 13,34 | 14,14 | -12,77% | 4.215,00 |
| 03.04.2025 | 15,94 | 16,21 | 15,94 | 16,21 | -8,70% | 360,00 |
| 02.04.2025 | 16,73 | 17,75 | 16,73 | 17,75 | 4,81% | 621,00 |
| 01.04.2025 | 16,93 | 16,94 | 16,65 | 16,94 | 2,51% | 438,00 |
| 31.03.2025 | 17,05 | 17,05 | 16,52 | 16,52 | -4,67% | 675,00 |
| 28.03.2025 | 18,22 | 18,22 | 17,33 | 17,33 | -4,81% | 393,00 |
| 27.03.2025 | 18,90 | 18,96 | 18,13 | 18,21 | -5,43% | - |
| 26.03.2025 | 20,16 | 20,16 | 19,25 | 19,25 | -2,92% | 434,00 |
| 25.03.2025 | 20,31 | 20,31 | 19,83 | 19,83 | -2,07% | 152,00 |
| 24.03.2025 | 19,01 | 20,25 | 18,45 | 20,25 | 8,40% | 368,00 |
| 21.03.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,86% | 3,00 |
| 20.03.2025 | 18,48 | 18,78 | 18,48 | 18,52 | 2,66% | 52,00 |
| 19.03.2025 | 17,34 | 18,11 | 17,33 | 18,04 | 1,98% | - |
| 18.03.2025 | 18,45 | 18,45 | 17,69 | 17,69 | -2,83% | 115,00 |
| 17.03.2025 | 18,04 | 18,61 | 18,04 | 18,21 | 0,52% | 214,00 |
| 14.03.2025 | 17,06 | 18,11 | 17,06 | 18,11 | 5,54% | 180,00 |
| 13.03.2025 | 17,00 | 17,16 | 17,00 | 17,16 | -3,47% | 86,00 |
| 12.03.2025 | 17,22 | 18,06 | 17,18 | 17,78 | 6,42% | - |
| 11.03.2025 | 15,89 | 16,93 | 15,89 | 16,71 | 1,61% | 299,00 |
| 10.03.2025 | 17,78 | 17,78 | 15,81 | 16,44 | -6,08% | 2.939,00 |
| 07.03.2025 | 17,54 | 17,54 | 16,75 | 17,51 | -5,74% | 1.119,00 |
| 06.03.2025 | 18,33 | 18,76 | 17,73 | 18,57 | 4,47% | 812,00 |
| 05.03.2025 | 18,28 | 18,41 | 17,78 | 17,78 | -4,05% | 180,00 |
| 04.03.2025 | 19,42 | 19,42 | 17,60 | 18,53 | -7,17% | 1.364,00 |
| 03.03.2025 | 21,31 | 21,31 | 19,83 | 19,96 | -7,49% | 7.322,00 |
| 28.02.2025 | 21,21 | 22,02 | 21,21 | 21,57 | 0,33% | 1.407,00 |
| 27.02.2025 | 23,30 | 24,23 | 21,50 | 21,50 | -5,24% | 2.189,00 |
| 26.02.2025 | 21,32 | 22,87 | 21,22 | 22,69 | 4,18% | 1.060,00 |
| 25.02.2025 | 22,72 | 22,77 | 20,76 | 21,78 | -5,47% | 1.340,00 |
| 24.02.2025 | 24,30 | 25,25 | 23,00 | 23,04 | -7,17% | 6.282,00 |
| 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 |