11,180€
1,59%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 10,98 | 11,01 | 10,98 | 11,01 | -0,95% | 912,00 |
| 24.04.2024 | 11,58 | 11,58 | 11,11 | 11,11 | 0,59% | 439,00 |
| 23.04.2024 | 11,00 | 11,05 | 11,00 | 11,05 | -0,63% | 482,00 |
| 22.04.2024 | 11,00 | 11,12 | 11,00 | 11,12 | 2,21% | 465,00 |
| 19.04.2024 | 10,96 | 11,12 | 10,88 | 10,88 | -0,64% | 2.240,00 |
| 18.04.2024 | 11,18 | 11,18 | 10,95 | 10,95 | -2,62% | 460,00 |
| 17.04.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -1,01% | 250,00 |
| 16.04.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,66% | 441,00 |
| 15.04.2024 | 11,77 | 11,77 | 11,28 | 11,28 | -4,12% | 917,00 |
| 12.04.2024 | 12,18 | 12,18 | 11,77 | 11,77 | 0,32% | 80,00 |
| 11.04.2024 | 11,81 | 11,87 | 11,66 | 11,73 | 0,67% | - |
| 10.04.2024 | 12,09 | 12,09 | 11,65 | 11,65 | -1,69% | 317,00 |
| 09.04.2024 | 11,76 | 11,85 | 11,76 | 11,85 | 2,86% | 1.126,00 |
| 08.04.2024 | 11,86 | 11,86 | 11,52 | 11,52 | -2,37% | 1.106,00 |
| 05.04.2024 | 11,77 | 11,80 | 11,77 | 11,80 | -3,00% | 189,00 |
| 04.04.2024 | 12,14 | 12,17 | 12,01 | 12,17 | 2,92% | 491,00 |
| 03.04.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -2,76% | 13,00 |
| 02.04.2024 | 12,58 | 12,64 | 12,05 | 12,16 | -1,98% | 1.190,00 |
| 28.03.2024 | 12,40 | 12,60 | 12,40 | 12,40 | 1,64% | 451,00 |
| 27.03.2024 | 12,00 | 12,20 | 11,90 | 12,20 | 0,83% | 76,00 |
| 26.03.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 0,00% | 55,00 |
| 25.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 13,00 |
| 22.03.2024 | 12,10 | 12,20 | 11,60 | 12,00 | -0,83% | 1.470,00 |
| 21.03.2024 | 12,30 | 12,30 | 12,00 | 12,10 | 0,00% | 488,00 |
| 20.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 754,00 |
| 19.03.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -2,44% | 5.595,00 |
| 18.03.2024 | 12,90 | 12,90 | 12,30 | 12,30 | -5,38% | 547,00 |
| 15.03.2024 | 12,50 | 13,00 | 12,50 | 13,00 | 4,00% | 460,00 |
| 14.03.2024 | 13,40 | 13,40 | 12,50 | 12,50 | -6,02% | 5.424,00 |
| 13.03.2024 | 13,30 | 13,50 | 13,30 | 13,30 | 2,31% | 1.037,00 |
| 12.03.2024 | 13,60 | 13,60 | 13,00 | 13,00 | -5,11% | 1.388,00 |
| 11.03.2024 | 13,70 | 13,80 | 13,60 | 13,70 | 0,00% | 1.223,00 |
| 08.03.2024 | 13,10 | 13,70 | 13,10 | 13,70 | 6,20% | 274,00 |
| 07.03.2024 | 12,80 | 12,90 | 12,70 | 12,90 | -0,77% | 794,00 |
| 06.03.2024 | 12,50 | 13,20 | 12,50 | 13,00 | 5,69% | 1.100,00 |
| 05.03.2024 | 13,00 | 13,10 | 12,30 | 12,30 | -1,60% | 2.067,00 |
| 04.03.2024 | 12,70 | 14,60 | 12,50 | 12,50 | -1,57% | 8.729,00 |
| 01.03.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 3,25% | 927,00 |
| 29.02.2024 | 12,00 | 12,30 | 12,00 | 12,30 | 1,23% | 14,00 |
| 28.02.2024 | 12,15 | 12,45 | 12,00 | 12,15 | -0,41% | - |
| 27.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | 37,00 |
| 26.02.2024 | 12,00 | 12,00 | 11,90 | 11,90 | 0,00% | 205,00 |
| 23.02.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -2,46% | 450,00 |
| 22.02.2024 | 12,60 | 12,60 | 12,20 | 12,20 | 0,00% | 1.270,00 |
| 21.02.2024 | 12,00 | 12,20 | 11,80 | 12,20 | 0,00% | 1.068,00 |
| 20.02.2024 | 13,30 | 13,30 | 12,10 | 12,20 | -7,58% | 4.965,00 |
| 19.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | 24,00 |
| 16.02.2024 | 13,30 | 13,60 | 13,20 | 13,60 | 3,03% | 1.061,00 |
| 15.02.2024 | 13,40 | 13,60 | 12,90 | 13,20 | -2,22% | 7.671,00 |
| 14.02.2024 | 11,90 | 13,50 | 11,90 | 13,50 | 15,38% | 1.578,00 |
| 13.02.2024 | 12,80 | 12,80 | 11,70 | 11,70 | -3,31% | 1.769,00 |
| 12.02.2024 | 10,50 | 12,10 | 10,50 | 12,10 | 15,24% | 5.402,00 |
| 09.02.2024 | 10,10 | 10,50 | 10,10 | 10,50 | 3,96% | 1.125,00 |
| 08.02.2024 | 9,45 | 10,10 | 9,45 | 10,10 | 6,88% | 2.330,00 |
| 07.02.2024 | 9,90 | 9,90 | 9,45 | 9,45 | -5,50% | 523,00 |
| 06.02.2024 | 10,20 | 10,20 | 10,00 | 10,00 | -1,96% | 49,00 |
| 05.02.2024 | 10,20 | 10,50 | 10,20 | 10,20 | -0,49% | 983,00 |
| 02.02.2024 | 10,45 | 10,55 | 10,08 | 10,25 | -1,44% | - |
| 01.02.2024 | 10,30 | 10,40 | 10,30 | 10,40 | 1,96% | 1.561,00 |
| 31.01.2024 | 11,00 | 11,00 | 10,20 | 10,20 | -21,54% | 5.524,00 |
| 30.01.2024 | 12,10 | 13,00 | 12,10 | 13,00 | 6,56% | 1.051,00 |
| 29.01.2024 | 12,90 | 12,90 | 12,20 | 12,20 | -6,15% | 1.034,00 |
| 26.01.2024 | 12,00 | 13,50 | 11,80 | 13,00 | 6,56% | 9.346,00 |
| 25.01.2024 | 10,80 | 12,60 | 10,20 | 12,20 | 32,61% | 10.734,00 |
| 24.01.2024 | 9,28 | 9,43 | 9,00 | 9,20 | -2,13% | - |
| 23.01.2024 | 9,20 | 9,40 | 9,20 | 9,40 | 1,62% | 629,00 |
| 22.01.2024 | 8,90 | 9,25 | 8,90 | 9,25 | 2,78% | 3.547,00 |
| 19.01.2024 | 9,00 | 9,00 | 8,75 | 9,00 | -0,55% | 206,00 |
| 18.01.2024 | 9,45 | 9,45 | 8,80 | 9,05 | -4,23% | 133,00 |
| 17.01.2024 | 9,10 | 10,00 | 9,10 | 9,45 | 6,18% | 962,00 |
| 16.01.2024 | 9,20 | 9,20 | 8,90 | 8,90 | -3,26% | 1.570,00 |
| 15.01.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 1,10% | 209,00 |
| 12.01.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -3,70% | 500,00 |
| 11.01.2024 | 9,55 | 9,55 | 9,45 | 9,45 | 1,07% | 1.106,00 |
| 10.01.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -0,53% | 1,00 |
| 09.01.2024 | 9,85 | 9,85 | 9,40 | 9,40 | -7,84% | 601,00 |
| 08.01.2024 | 10,50 | 10,50 | 10,20 | 10,20 | -1,92% | 4.522,00 |
| 05.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 288,00 |
| 04.01.2024 | 10,20 | 10,60 | 10,20 | 10,50 | 6,60% | 3.638,00 |
| 03.01.2024 | 9,85 | 9,85 | 9,80 | 9,85 | -3,43% | 1.158,00 |
| 02.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 1,00 |
| 29.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 36,00 |
| 28.12.2023 | 10,50 | 10,50 | 10,20 | 10,40 | -0,95% | 1.206,00 |
| 27.12.2023 | 10,30 | 10,50 | 10,20 | 10,50 | 7,69% | 1.249,00 |
| 22.12.2023 | 9,55 | 9,75 | 9,50 | 9,75 | 2,09% | 3.237,00 |
| 21.12.2023 | 9,35 | 9,55 | 9,35 | 9,55 | 1,06% | 1.983,00 |
| 20.12.2023 | 10,10 | 10,10 | 9,45 | 9,45 | -4,55% | 870,00 |
| 19.12.2023 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | 200,00 |
| 18.12.2023 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | 50,00 |
| 15.12.2023 | 10,10 | 10,20 | 10,10 | 10,20 | 2,51% | 1.201,00 |
| 14.12.2023 | 10,00 | 10,10 | 9,95 | 9,95 | -0,50% | 866,00 |
| 13.12.2023 | 9,70 | 10,00 | 9,70 | 10,00 | 4,17% | 750,00 |
| 12.12.2023 | 9,45 | 9,60 | 9,40 | 9,60 | 1,05% | 280,00 |
| 11.12.2023 | 9,55 | 9,55 | 9,50 | 9,50 | 3,26% | 1.464,00 |
| 08.12.2023 | 9,20 | 9,20 | 9,20 | 9,20 | 0,00% | 10,00 |
| 07.12.2023 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | 502,00 |
| 06.12.2023 | 9,30 | 9,30 | 9,30 | 9,30 | 0,54% | 200,00 |
| 05.12.2023 | 8,90 | 9,25 | 8,90 | 9,25 | 1,65% | 2.504,00 |
| 04.12.2023 | 9,00 | 9,10 | 8,80 | 9,10 | 4,60% | 1.665,00 |
| 01.12.2023 | 8,70 | 8,70 | 8,70 | 8,70 | 1,16% | 2,00 |