25,385€
-1,57%
Echtzeit-Aktienkurs American Superconductor Corp
Bid:
Ask:
Aktienkurse zur American Superconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 26,01 | 26,01 | 25,13 | 25,13 | -2,56% | 745,00 |
| 02.02.2026 | 25,01 | 26,04 | 24,19 | 25,79 | -0,29% | 450,00 |
| 30.01.2026 | 25,97 | 26,56 | 25,52 | 25,87 | 0,31% | - |
| 29.01.2026 | 26,69 | 26,78 | 25,34 | 25,79 | -3,25% | - |
| 28.01.2026 | 27,08 | 27,64 | 26,38 | 26,65 | -0,15% | - |
| 27.01.2026 | 26,67 | 26,84 | 26,30 | 26,69 | -1,84% | - |
| 26.01.2026 | 28,15 | 28,53 | 27,10 | 27,19 | -3,62% | - |
| 23.01.2026 | 28,51 | 29,49 | 27,65 | 28,21 | 0,53% | 343,00 |
| 22.01.2026 | 27,31 | 28,06 | 27,31 | 28,06 | 2,93% | 426,00 |
| 21.01.2026 | 26,83 | 27,26 | 26,10 | 27,26 | 2,64% | 1.149,00 |
| 20.01.2026 | 26,64 | 26,79 | 26,07 | 26,56 | -2,96% | 313,00 |
| 19.01.2026 | 27,19 | 27,37 | 26,87 | 27,37 | -0,94% | 991,00 |
| 16.01.2026 | 26,69 | 27,84 | 26,67 | 27,63 | 2,71% | 861,00 |
| 15.01.2026 | 27,10 | 27,14 | 26,71 | 26,90 | 2,83% | 440,00 |
| 14.01.2026 | 26,87 | 26,87 | 26,16 | 26,16 | -1,69% | 100,00 |
| 13.01.2026 | 25,85 | 26,61 | 25,85 | 26,61 | 2,70% | 122,00 |
| 12.01.2026 | 25,88 | 26,27 | 25,68 | 25,91 | -1,52% | 981,00 |
| 09.01.2026 | 26,07 | 26,76 | 26,04 | 26,31 | 0,73% | 1.371,00 |
| 08.01.2026 | 26,38 | 26,66 | 26,11 | 26,12 | -2,90% | 2.017,00 |
| 07.01.2026 | 26,55 | 26,90 | 26,04 | 26,90 | 2,05% | 792,00 |
| 06.01.2026 | 28,59 | 28,59 | 25,72 | 26,36 | -8,34% | 1.125,00 |
| 05.01.2026 | 27,40 | 28,81 | 27,01 | 28,76 | 8,53% | 317,00 |
| 02.01.2026 | 24,70 | 26,50 | 24,70 | 26,50 | 6,81% | 1.173,00 |
| 30.12.2025 | 25,16 | 25,16 | 24,80 | 24,81 | -0,24% | 231,00 |
| 29.12.2025 | 26,08 | 26,08 | 24,87 | 24,87 | -9,07% | 493,00 |
| 23.12.2025 | 26,95 | 27,35 | 26,85 | 27,35 | 1,79% | 777,00 |
| 22.12.2025 | 26,28 | 27,42 | 26,27 | 26,87 | 2,01% | 362,00 |
| 19.12.2025 | 26,42 | 26,67 | 26,34 | 26,34 | 0,77% | 262,00 |
| 18.12.2025 | 24,65 | 26,14 | 24,65 | 26,14 | 5,11% | 601,00 |
| 17.12.2025 | 26,86 | 26,97 | 24,67 | 24,87 | -7,92% | 1.318,00 |
| 16.12.2025 | 26,43 | 27,43 | 26,43 | 27,01 | 2,08% | 160,00 |
| 15.12.2025 | 26,73 | 26,77 | 26,13 | 26,46 | -0,15% | 2.993,00 |
| 12.12.2025 | 27,59 | 27,92 | 26,12 | 26,50 | -2,50% | 827,00 |
| 11.12.2025 | 27,19 | 27,56 | 27,18 | 27,18 | -3,24% | 80,00 |
| 10.12.2025 | 28,15 | 28,56 | 27,37 | 28,09 | -0,18% | 800,00 |
| 09.12.2025 | 27,79 | 28,14 | 27,47 | 28,14 | 1,15% | 1.146,00 |
| 08.12.2025 | 28,00 | 28,35 | 27,73 | 27,82 | -2,04% | 612,00 |
| 05.12.2025 | 28,53 | 28,78 | 28,24 | 28,40 | -1,49% | 533,00 |
| 04.12.2025 | 27,74 | 28,83 | 27,29 | 28,83 | 7,70% | 2.197,00 |
| 03.12.2025 | 26,69 | 26,77 | 25,53 | 26,77 | 1,67% | 591,00 |
| 02.12.2025 | 26,20 | 26,89 | 26,17 | 26,33 | 2,65% | 314,00 |
| 01.12.2025 | 27,00 | 27,01 | 25,52 | 25,65 | -2,84% | 762,00 |
| 28.11.2025 | 27,10 | 27,10 | 26,40 | 26,40 | -2,19% | 138,00 |
| 27.11.2025 | 26,24 | 26,99 | 26,24 | 26,99 | 2,00% | 792,00 |
| 26.11.2025 | 26,88 | 26,89 | 26,09 | 26,46 | -0,34% | 182,00 |
| 25.11.2025 | 27,24 | 27,24 | 25,76 | 26,55 | -2,46% | 542,00 |
| 24.11.2025 | 27,50 | 27,50 | 26,47 | 27,22 | 4,41% | 899,00 |
| 21.11.2025 | 26,01 | 26,07 | 25,47 | 26,07 | 0,27% | 693,00 |
| 20.11.2025 | 28,27 | 28,81 | 26,00 | 26,00 | -3,09% | 2.511,00 |
| 19.11.2025 | 26,96 | 28,33 | 26,83 | 26,83 | -0,56% | 136,00 |
| 18.11.2025 | 27,62 | 27,77 | 26,98 | 26,98 | -3,12% | 423,00 |
| 17.11.2025 | 29,59 | 29,83 | 27,85 | 27,85 | -4,62% | 511,00 |
| 14.11.2025 | 28,98 | 30,03 | 26,77 | 29,20 | 2,38% | 5.811,00 |
| 13.11.2025 | 30,68 | 30,68 | 28,22 | 28,52 | -7,01% | 6.042,00 |
| 12.11.2025 | 30,43 | 31,47 | 29,71 | 30,67 | 2,06% | 1.189,00 |
| 11.11.2025 | 32,30 | 32,30 | 29,53 | 30,05 | -5,35% | 1.041,00 |
| 10.11.2025 | 34,47 | 35,54 | 31,75 | 31,75 | -1,52% | 6.829,00 |
| 07.11.2025 | 32,20 | 32,80 | 29,43 | 32,24 | 1,74% | 2.723,00 |
| 06.11.2025 | 41,41 | 44,40 | 31,69 | 31,69 | -39,03% | 11.571,00 |
| 05.11.2025 | 48,32 | 52,88 | 48,32 | 51,98 | 4,86% | 2.376,00 |
| 04.11.2025 | 51,52 | 51,52 | 49,48 | 49,57 | -5,94% | 1.419,00 |
| 03.11.2025 | 51,10 | 52,90 | 51,10 | 52,70 | 2,09% | 104,00 |
| 31.10.2025 | 51,26 | 52,80 | 50,20 | 51,62 | 0,70% | 635,00 |
| 30.10.2025 | 54,80 | 55,26 | 51,24 | 51,26 | -7,10% | 624,00 |
| 29.10.2025 | 51,64 | 55,80 | 50,16 | 55,18 | 10,56% | 1.746,00 |
| 28.10.2025 | 49,20 | 50,40 | 48,90 | 49,91 | 0,58% | 575,00 |
| 27.10.2025 | 54,00 | 54,40 | 49,04 | 49,62 | -5,16% | 4.717,00 |
| 24.10.2025 | 49,43 | 52,78 | 48,70 | 52,32 | 6,41% | 774,00 |
| 23.10.2025 | 47,08 | 49,46 | 47,08 | 49,17 | 6,47% | 1.697,00 |
| 22.10.2025 | 51,44 | 51,76 | 45,80 | 46,18 | -10,02% | 833,00 |
| 21.10.2025 | 52,76 | 52,76 | 50,32 | 51,32 | -1,16% | 216,00 |
| 20.10.2025 | 52,10 | 54,34 | 51,02 | 51,92 | 0,35% | 325,00 |
| 17.10.2025 | 52,00 | 52,00 | 50,02 | 51,74 | -4,78% | 4.217,00 |
| 16.10.2025 | 57,74 | 58,98 | 53,38 | 54,34 | -5,10% | 729,00 |
| 15.10.2025 | 56,42 | 60,46 | 55,70 | 57,26 | 0,14% | 1.950,00 |
| 14.10.2025 | 53,54 | 57,18 | 51,04 | 57,18 | 6,44% | 2.056,00 |
| 13.10.2025 | 48,62 | 53,72 | 48,33 | 53,72 | 9,54% | 4.368,00 |
| 10.10.2025 | 52,08 | 54,54 | 49,04 | 49,04 | -5,91% | 3.674,00 |
| 09.10.2025 | 52,58 | 52,60 | 50,96 | 52,12 | -1,14% | 992,00 |
| 08.10.2025 | 49,01 | 52,72 | 49,01 | 52,72 | 8,86% | 236,00 |
| 07.10.2025 | 52,70 | 53,40 | 47,94 | 48,43 | -7,51% | 2.653,00 |
| 06.10.2025 | 50,46 | 53,98 | 50,46 | 52,36 | 0,08% | 1.039,00 |
| 03.10.2025 | 50,32 | 52,58 | 50,30 | 52,32 | 3,65% | 3.113,00 |
| 02.10.2025 | 50,18 | 51,60 | 50,04 | 50,48 | -1,37% | 502,00 |
| 01.10.2025 | 49,89 | 51,18 | 49,80 | 51,18 | 4,07% | 462,00 |
| 30.09.2025 | 52,24 | 52,24 | 49,18 | 49,18 | -4,65% | 357,00 |
| 29.09.2025 | 49,93 | 52,60 | 49,93 | 51,58 | 3,04% | 2.171,00 |
| 26.09.2025 | 49,19 | 50,68 | 49,19 | 50,06 | 0,48% | 581,00 |
| 25.09.2025 | 50,38 | 50,42 | 46,51 | 49,82 | -1,31% | 1.594,00 |
| 24.09.2025 | 52,46 | 53,00 | 49,79 | 50,48 | -1,98% | 769,00 |
| 23.09.2025 | 54,38 | 55,68 | 51,50 | 51,50 | -6,53% | 1.990,00 |
| 22.09.2025 | 52,86 | 55,32 | 51,50 | 55,10 | 5,52% | 2.486,00 |
| 19.09.2025 | 56,24 | 56,24 | 52,20 | 52,22 | -4,46% | 1.693,00 |
| 18.09.2025 | 53,28 | 55,70 | 51,74 | 54,66 | 8,07% | 1.325,00 |
| 17.09.2025 | 47,38 | 50,58 | 46,76 | 50,58 | 7,55% | 1.355,00 |
| 16.09.2025 | 47,78 | 48,53 | 46,40 | 47,03 | -2,06% | 347,00 |
| 15.09.2025 | 48,09 | 48,74 | 47,27 | 48,02 | 0,23% | 1.136,00 |
| 12.09.2025 | 47,00 | 48,60 | 46,31 | 47,91 | 3,12% | 1.804,00 |
| 11.09.2025 | 44,63 | 47,02 | 44,63 | 46,46 | 5,14% | 153,00 |
| 10.09.2025 | 44,84 | 44,84 | 44,19 | 44,19 | 4,34% | 95,00 |