Börse:
12,350€
0,82%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
12,300€
Ask:
12,400€
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 12,05 | 12,75 | 11,85 | 12,35 | 2,49% | 640,00 |
| 06.05.2021 | 12,35 | 12,35 | 11,75 | 12,05 | -2,43% | 120,00 |
| 05.05.2021 | 12,75 | 13,05 | 12,15 | 12,35 | -3,14% | 1.620,00 |
| 04.05.2021 | 13,15 | 13,25 | 12,45 | 12,75 | -3,04% | 95,00 |
| 03.05.2021 | 13,75 | 14,05 | 13,05 | 13,15 | -3,66% | 422,00 |
| 30.04.2021 | 13,95 | 14,25 | 13,55 | 13,65 | -2,85% | 200,00 |
| 29.04.2021 | 14,45 | 14,65 | 13,75 | 14,05 | -2,77% | 1.224,00 |
| 28.04.2021 | 14,65 | 14,65 | 13,95 | 14,45 | -1,37% | - |
| 27.04.2021 | 14,75 | 14,95 | 14,15 | 14,65 | 0,00% | 588,00 |
| 26.04.2021 | 14,15 | 14,65 | 14,05 | 14,65 | 3,53% | 953,00 |
| 23.04.2021 | 13,85 | 14,35 | 13,75 | 14,15 | 2,17% | 1.000,00 |
| 22.04.2021 | 13,65 | 14,65 | 13,55 | 13,85 | 1,47% | 323,00 |
| 21.04.2021 | 12,55 | 13,65 | 12,55 | 13,65 | 8,76% | 573,00 |
| 20.04.2021 | 13,45 | 13,55 | 12,35 | 12,55 | -6,69% | 672,00 |
| 19.04.2021 | 13,75 | 13,75 | 12,95 | 13,45 | -2,18% | 70,00 |
| 16.04.2021 | 13,95 | 14,25 | 13,75 | 13,75 | -1,43% | 1.214,00 |
| 15.04.2021 | 14,95 | 15,25 | 13,55 | 13,95 | -6,69% | 621,00 |
| 14.04.2021 | 15,25 | 15,65 | 14,85 | 14,95 | -2,29% | 2.918,00 |
| 13.04.2021 | 15,55 | 15,70 | 14,95 | 15,30 | -1,61% | 70,00 |
| 12.04.2021 | 15,65 | 15,65 | 15,05 | 15,55 | -0,64% | - |
| 09.04.2021 | 16,05 | 16,30 | 15,45 | 15,65 | -2,49% | 788,00 |
| 08.04.2021 | 15,05 | 16,50 | 14,95 | 16,05 | 6,64% | 75,00 |
| 07.04.2021 | 15,95 | 15,95 | 14,95 | 15,05 | -5,64% | 600,00 |
| 06.04.2021 | 15,65 | 16,45 | 15,65 | 15,95 | -2,45% | - |
| 01.04.2021 | 16,15 | 16,75 | 15,95 | 16,35 | 1,24% | 112,00 |
| 31.03.2021 | 15,55 | 16,35 | 15,35 | 16,15 | 3,86% | 265,00 |
| 30.03.2021 | 14,55 | 15,75 | 14,45 | 15,55 | 6,87% | 582,00 |
| 29.03.2021 | 15,95 | 16,00 | 14,35 | 14,55 | -8,78% | 439,00 |
| 26.03.2021 | 16,55 | 16,65 | 15,35 | 15,95 | -3,33% | 230,00 |
| 25.03.2021 | 16,45 | 16,85 | 15,45 | 16,50 | 1,23% | 752,00 |
| 24.03.2021 | 18,85 | 18,95 | 16,30 | 16,30 | -13,53% | - |
| 23.03.2021 | 20,10 | 20,70 | 18,70 | 18,85 | -6,22% | - |
| 22.03.2021 | 20,10 | 20,90 | 19,75 | 20,10 | -0,25% | - |
| 19.03.2021 | 19,25 | 20,50 | 18,85 | 20,15 | 4,68% | - |
| 18.03.2021 | 20,10 | 20,50 | 19,05 | 19,25 | -3,51% | 600,00 |
| 17.03.2021 | 20,50 | 20,70 | 18,55 | 19,95 | -3,16% | 825,00 |
| 16.03.2021 | 21,50 | 22,90 | 20,50 | 20,60 | -4,19% | 215,00 |
| 15.03.2021 | 21,50 | 21,70 | 20,50 | 21,50 | -0,92% | 50,00 |
| 12.03.2021 | 21,30 | 21,70 | 20,70 | 21,70 | 2,84% | - |
| 11.03.2021 | 20,50 | 21,50 | 20,50 | 21,10 | 2,93% | - |
| 10.03.2021 | 20,30 | 21,70 | 20,10 | 20,50 | 0,99% | 75,00 |
| 09.03.2021 | 18,25 | 20,70 | 18,15 | 20,30 | 11,23% | 605,00 |
| 08.03.2021 | 18,35 | 18,85 | 17,80 | 18,25 | 0,00% | 80,00 |
| 05.03.2021 | 17,45 | 18,45 | 16,65 | 18,25 | 4,58% | 224,00 |
| 04.03.2021 | 19,15 | 19,35 | 17,05 | 17,45 | -8,88% | 1.050,00 |
| 03.03.2021 | 20,90 | 21,30 | 19,00 | 19,15 | -7,49% | - |
| 02.03.2021 | 21,50 | 21,50 | 20,50 | 20,70 | -3,72% | 700,00 |
| 01.03.2021 | 19,85 | 21,90 | 19,85 | 21,50 | 8,59% | 275,00 |
| 26.02.2021 | 19,75 | 20,50 | 19,25 | 19,80 | -0,50% | 131,00 |
| 25.02.2021 | 20,90 | 20,90 | 19,65 | 19,90 | -4,78% | 171,00 |
| 24.02.2021 | 20,10 | 20,90 | 19,90 | 20,90 | 3,98% | 300,00 |
| 23.02.2021 | 20,30 | 20,30 | 17,50 | 20,10 | -0,99% | 831,00 |
| 22.02.2021 | 21,50 | 21,90 | 20,10 | 20,30 | -4,69% | 111,00 |
| 19.02.2021 | 19,95 | 21,90 | 19,95 | 21,30 | 5,97% | 1.550,00 |
| 18.02.2021 | 20,70 | 20,90 | 19,55 | 20,10 | -2,90% | 135,00 |
| 17.02.2021 | 21,10 | 21,30 | 19,35 | 20,70 | -2,36% | 120,00 |
| 16.02.2021 | 21,30 | 21,70 | 20,20 | 21,20 | -0,47% | 1.680,00 |
| 15.02.2021 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | 47,00 |
| 12.02.2021 | 21,30 | 21,70 | 20,90 | 21,30 | 0,00% | 1.050,00 |
| 11.02.2021 | 21,50 | 22,30 | 21,10 | 21,30 | -0,93% | 340,00 |
| 10.02.2021 | 23,30 | 23,30 | 21,30 | 21,50 | -6,93% | 1.355,00 |
| 09.02.2021 | 22,70 | 23,30 | 22,10 | 23,10 | 0,87% | 464,00 |
| 08.02.2021 | 20,50 | 22,90 | 20,30 | 22,90 | 11,71% | 52,00 |
| 05.02.2021 | 19,75 | 23,90 | 19,25 | 20,50 | 5,94% | 254,00 |
| 04.02.2021 | 22,30 | 22,30 | 18,70 | 19,35 | -13,62% | 1.881,00 |
| 03.02.2021 | 22,40 | 22,90 | 21,90 | 22,40 | 1,36% | 1.199,00 |
| 02.02.2021 | 21,30 | 22,50 | 21,30 | 22,10 | 4,25% | 320,00 |
| 01.02.2021 | 20,50 | 21,30 | 20,30 | 21,20 | 3,92% | 625,00 |
| 29.01.2021 | 21,10 | 21,50 | 20,20 | 20,40 | -3,77% | 368,00 |
| 28.01.2021 | 21,70 | 22,40 | 20,70 | 21,20 | -2,75% | 605,00 |
| 27.01.2021 | 23,30 | 23,50 | 21,50 | 21,80 | -6,84% | 2.335,00 |
| 26.01.2021 | 23,10 | 23,80 | 22,90 | 23,40 | 1,30% | 1.357,00 |
| 25.01.2021 | 24,10 | 25,30 | 22,70 | 23,10 | -4,15% | 411,00 |
| 22.01.2021 | 23,10 | 24,20 | 22,30 | 24,10 | 3,43% | 516,00 |
| 21.01.2021 | 22,00 | 23,70 | 21,30 | 23,30 | 6,88% | 1.047,00 |
| 20.01.2021 | 20,50 | 21,90 | 20,50 | 21,80 | 5,83% | 508,00 |
| 19.01.2021 | 19,65 | 20,90 | 19,55 | 20,60 | 4,83% | 1.363,00 |
| 18.01.2021 | 19,65 | 19,65 | 19,65 | 19,65 | 0,26% | 256,00 |
| 15.01.2021 | 20,10 | 20,10 | 19,25 | 19,60 | -2,24% | 1.079,00 |
| 14.01.2021 | 21,30 | 22,30 | 19,55 | 20,05 | -5,87% | 2.192,00 |
| 13.01.2021 | 23,70 | 24,10 | 21,30 | 21,30 | -9,36% | 2.672,00 |
| 12.01.2021 | 23,90 | 24,30 | 23,20 | 23,50 | -2,08% | 1.488,00 |
| 11.01.2021 | 23,90 | 24,70 | 23,60 | 24,00 | 0,00% | 1.060,00 |
| 08.01.2021 | 24,70 | 25,90 | 23,90 | 24,00 | -1,64% | 1.645,00 |
| 07.01.2021 | 21,90 | 25,50 | 21,90 | 24,40 | 11,93% | 2.196,00 |
| 06.01.2021 | 20,10 | 22,50 | 19,75 | 21,80 | 9,00% | 1.387,00 |
| 05.01.2021 | 19,05 | 20,70 | 18,95 | 20,00 | 4,99% | 234,00 |
| 04.01.2021 | 19,15 | 19,85 | 18,55 | 19,05 | 5,54% | 1.398,00 |
| 30.12.2020 | 17,85 | 18,05 | 17,85 | 18,05 | 1,69% | 325,00 |
| 29.12.2020 | 20,70 | 20,70 | 17,65 | 17,75 | -13,83% | 3.201,00 |
| 28.12.2020 | 20,70 | 21,10 | 20,30 | 20,60 | -2,37% | 1.292,00 |
| 23.12.2020 | 20,30 | 21,70 | 20,30 | 21,10 | 3,43% | 559,00 |
| 22.12.2020 | 18,85 | 20,50 | 18,85 | 20,40 | 8,22% | 115,00 |
| 21.12.2020 | 18,65 | 19,15 | 18,00 | 18,85 | 1,62% | 485,00 |
| 18.12.2020 | 17,95 | 18,95 | 17,95 | 18,55 | 3,34% | 82,00 |
| 17.12.2020 | 17,95 | 18,60 | 17,85 | 17,95 | -0,55% | 260,00 |
| 16.12.2020 | 17,85 | 18,20 | 17,30 | 18,05 | 1,12% | 1.200,00 |
| 15.12.2020 | 16,65 | 17,95 | 16,65 | 17,85 | 7,21% | 411,00 |
| 14.12.2020 | 16,15 | 17,05 | 15,95 | 16,65 | 4,06% | 75,00 |
| 11.12.2020 | 16,15 | 16,80 | 15,65 | 16,00 | -1,23% | 946,00 |