Börse:
11,950€
-0,83%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
11,900€
Ask:
12,000€
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 11,95 | 11,95 | 11,85 | 11,95 | -0,83% | - |
| 29.07.2021 | 12,25 | 12,45 | 11,95 | 12,05 | -2,43% | 322,00 |
| 28.07.2021 | 11,55 | 12,55 | 11,55 | 12,35 | 6,93% | - |
| 27.07.2021 | 11,95 | 12,00 | 11,25 | 11,55 | -4,15% | - |
| 26.07.2021 | 11,95 | 12,15 | 11,65 | 12,05 | 0,00% | - |
| 23.07.2021 | 12,35 | 12,35 | 11,85 | 12,05 | -2,43% | - |
| 22.07.2021 | 12,75 | 12,85 | 12,15 | 12,35 | -3,89% | 35,00 |
| 21.07.2021 | 12,05 | 12,85 | 12,05 | 12,85 | 5,76% | 30,00 |
| 20.07.2021 | 11,45 | 12,15 | 11,35 | 12,15 | 7,05% | 194,00 |
| 19.07.2021 | 11,65 | 11,65 | 11,15 | 11,35 | -2,58% | 1.205,00 |
| 16.07.2021 | 12,35 | 12,55 | 11,65 | 11,65 | -5,67% | - |
| 15.07.2021 | 12,45 | 12,95 | 12,15 | 12,35 | -1,20% | 2.438,00 |
| 14.07.2021 | 13,15 | 13,25 | 12,40 | 12,50 | -4,94% | 2.777,00 |
| 13.07.2021 | 13,55 | 13,65 | 13,05 | 13,15 | -3,66% | 128,00 |
| 12.07.2021 | 13,55 | 13,75 | 13,25 | 13,65 | 0,00% | - |
| 09.07.2021 | 13,35 | 13,85 | 13,35 | 13,65 | 2,25% | 1.955,00 |
| 08.07.2021 | 13,55 | 13,55 | 12,95 | 13,35 | -1,48% | 200,00 |
| 07.07.2021 | 14,85 | 14,95 | 13,55 | 13,55 | -8,14% | 384,00 |
| 06.07.2021 | 14,65 | 15,35 | 14,55 | 14,75 | 0,68% | 353,00 |
| 05.07.2021 | 14,65 | 14,65 | 14,65 | 14,65 | -0,68% | - |
| 02.07.2021 | 15,05 | 15,10 | 14,65 | 14,75 | -1,99% | - |
| 01.07.2021 | 14,75 | 15,25 | 14,55 | 15,05 | 2,73% | - |
| 30.06.2021 | 15,35 | 15,35 | 14,65 | 14,65 | -5,18% | 524,00 |
| 29.06.2021 | 15,45 | 16,35 | 15,35 | 15,45 | 0,00% | 336,00 |
| 28.06.2021 | 14,75 | 15,65 | 14,65 | 15,45 | 4,04% | 3.360,00 |
| 25.06.2021 | 14,85 | 15,35 | 14,75 | 14,85 | 0,00% | 55,00 |
| 24.06.2021 | 14,35 | 14,85 | 13,85 | 14,85 | 4,21% | 436,00 |
| 23.06.2021 | 13,05 | 14,45 | 12,95 | 14,25 | 9,20% | 920,00 |
| 22.06.2021 | 12,55 | 13,15 | 12,35 | 13,05 | 4,82% | - |
| 21.06.2021 | 12,15 | 12,65 | 12,05 | 12,45 | 2,47% | - |
| 18.06.2021 | 12,65 | 12,65 | 11,95 | 12,15 | -3,95% | - |
| 17.06.2021 | 12,75 | 12,95 | 12,45 | 12,65 | -0,78% | 211,00 |
| 16.06.2021 | 12,15 | 12,85 | 12,05 | 12,75 | 5,81% | - |
| 15.06.2021 | 12,45 | 12,55 | 11,95 | 12,05 | -3,21% | 100,00 |
| 14.06.2021 | 12,55 | 12,75 | 12,35 | 12,45 | -0,80% | 130,00 |
| 11.06.2021 | 12,45 | 12,65 | 11,85 | 12,55 | 0,00% | 762,00 |
| 10.06.2021 | 13,15 | 13,25 | 12,45 | 12,55 | -4,56% | 2.130,00 |
| 09.06.2021 | 13,15 | 13,55 | 12,85 | 13,15 | -0,75% | 383,00 |
| 08.06.2021 | 13,15 | 13,45 | 12,75 | 13,25 | 0,76% | 550,00 |
| 07.06.2021 | 14,05 | 14,75 | 12,85 | 13,15 | -9,00% | 3.050,00 |
| 04.06.2021 | 10,55 | 15,15 | 10,50 | 14,45 | 36,97% | 4.156,00 |
| 03.06.2021 | 12,40 | 12,40 | 10,45 | 10,55 | -14,57% | 2.392,00 |
| 02.06.2021 | 12,35 | 12,45 | 11,85 | 12,35 | 0,00% | 336,00 |
| 01.06.2021 | 12,25 | 12,45 | 12,05 | 12,35 | 0,82% | 615,00 |
| 31.05.2021 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 28.05.2021 | 12,25 | 12,75 | 12,15 | 12,25 | 0,41% | 1.610,00 |
| 27.05.2021 | 11,95 | 12,30 | 11,75 | 12,20 | 2,09% | 1.279,00 |
| 26.05.2021 | 11,45 | 12,05 | 11,45 | 11,95 | 5,29% | - |
| 25.05.2021 | 11,95 | 12,25 | 11,35 | 11,35 | -5,02% | - |
| 24.05.2021 | 12,35 | 12,35 | 11,35 | 11,95 | -2,45% | 174,00 |
| 21.05.2021 | 12,05 | 12,45 | 11,95 | 12,25 | 1,66% | 2.658,00 |
| 20.05.2021 | 11,95 | 12,15 | 11,75 | 12,05 | 0,84% | 830,00 |
| 19.05.2021 | 11,65 | 11,95 | 11,25 | 11,95 | 2,58% | 30,00 |
| 18.05.2021 | 11,55 | 11,95 | 11,30 | 11,65 | 1,75% | 250,00 |
| 17.05.2021 | 11,65 | 11,65 | 11,15 | 11,45 | -1,72% | 798,00 |
| 14.05.2021 | 10,95 | 11,65 | 10,85 | 11,65 | 7,37% | 250,00 |
| 13.05.2021 | 10,95 | 11,45 | 10,65 | 10,85 | -2,69% | 50,00 |
| 12.05.2021 | 11,55 | 11,65 | 11,15 | 11,15 | -4,29% | 390,00 |
| 11.05.2021 | 11,45 | 11,85 | 10,95 | 11,65 | 1,75% | 214,00 |
| 10.05.2021 | 12,35 | 12,35 | 11,45 | 11,45 | -7,29% | 594,00 |
| 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% | - |