Börse:
9,950€
-6,57%
Echtzeit-Aktienkurs American Superconductor Corp
Bid:
9,800€
Ask:
10,100€
Aktienkurse zur American Superconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 10,65 | 10,75 | 9,83 | 9,93 | -6,81% | 5.358,00 |
| 02.12.2021 | 10,85 | 10,85 | 10,35 | 10,65 | -1,84% | 468,00 |
| 01.12.2021 | 11,35 | 11,65 | 10,75 | 10,85 | -4,41% | 130,00 |
| 30.11.2021 | 11,25 | 11,65 | 11,05 | 11,35 | -0,87% | - |
| 29.11.2021 | 11,95 | 12,05 | 11,35 | 11,45 | -2,55% | 327,00 |
| 26.11.2021 | 12,05 | 12,05 | 11,25 | 11,75 | -3,29% | 2.000,00 |
| 25.11.2021 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | 100,00 |
| 24.11.2021 | 12,05 | 12,25 | 11,75 | 12,15 | 1,67% | - |
| 23.11.2021 | 12,15 | 12,35 | 11,65 | 11,95 | -2,45% | 100,00 |
| 22.11.2021 | 12,75 | 12,95 | 12,05 | 12,25 | -3,16% | 574,00 |
| 19.11.2021 | 12,55 | 12,95 | 12,25 | 12,65 | 0,80% | 10,00 |
| 18.11.2021 | 13,15 | 13,15 | 12,25 | 12,55 | -3,83% | 72,00 |
| 17.11.2021 | 13,55 | 13,65 | 12,95 | 13,05 | -3,69% | 611,00 |
| 16.11.2021 | 13,75 | 13,85 | 13,45 | 13,55 | 0,00% | 1.560,00 |
| 15.11.2021 | 13,95 | 14,10 | 13,55 | 13,55 | -4,24% | 80,00 |
| 12.11.2021 | 14,35 | 14,65 | 13,75 | 14,15 | -1,39% | - |
| 11.11.2021 | 14,05 | 15,05 | 13,95 | 14,35 | 2,14% | 2.487,00 |
| 10.11.2021 | 14,85 | 14,95 | 14,05 | 14,05 | -4,75% | 108,00 |
| 09.11.2021 | 14,25 | 15,05 | 13,95 | 14,75 | -6,65% | 564,00 |
| 08.11.2021 | 15,25 | 15,85 | 15,25 | 15,80 | 3,61% | 115,00 |
| 05.11.2021 | 15,45 | 15,55 | 14,95 | 15,25 | -0,65% | 205,00 |
| 04.11.2021 | 15,65 | 15,90 | 15,35 | 15,35 | -1,92% | 44,00 |
| 03.11.2021 | 15,65 | 15,75 | 15,40 | 15,65 | -0,63% | 10,00 |
| 02.11.2021 | 16,55 | 16,70 | 15,65 | 15,75 | -5,41% | 25,00 |
| 01.11.2021 | 15,95 | 16,65 | 15,80 | 16,65 | 4,72% | 765,00 |
| 29.10.2021 | 15,55 | 15,95 | 15,55 | 15,90 | 2,25% | 307,00 |
| 28.10.2021 | 14,85 | 15,65 | 14,75 | 15,55 | 5,42% | 5.820,00 |
| 27.10.2021 | 14,85 | 15,35 | 14,75 | 14,75 | -1,34% | - |
| 26.10.2021 | 14,85 | 15,15 | 14,65 | 14,95 | 0,00% | - |
| 25.10.2021 | 14,75 | 15,05 | 14,35 | 14,95 | 2,05% | 220,00 |
| 22.10.2021 | 14,75 | 14,85 | 14,55 | 14,65 | -1,35% | - |
| 21.10.2021 | 14,75 | 15,15 | 14,45 | 14,85 | 0,68% | - |
| 20.10.2021 | 14,85 | 14,95 | 14,55 | 14,75 | 0,00% | 460,00 |
| 19.10.2021 | 14,25 | 15,05 | 14,25 | 14,75 | 2,79% | - |
| 18.10.2021 | 14,45 | 14,75 | 14,25 | 14,35 | -1,37% | 1.228,00 |
| 15.10.2021 | 14,65 | 14,85 | 14,35 | 14,55 | -0,68% | - |
| 14.10.2021 | 14,65 | 14,85 | 14,25 | 14,65 | 0,69% | 50,00 |
| 13.10.2021 | 14,15 | 14,65 | 14,05 | 14,55 | 2,11% | - |
| 12.10.2021 | 13,75 | 14,45 | 13,65 | 14,25 | 3,64% | - |
| 11.10.2021 | 13,05 | 13,95 | 13,05 | 13,75 | 4,56% | 1.400,00 |
| 08.10.2021 | 13,35 | 13,45 | 12,95 | 13,15 | -1,50% | - |
| 07.10.2021 | 12,45 | 13,65 | 12,45 | 13,35 | 8,10% | 151,00 |
| 06.10.2021 | 12,15 | 12,45 | 12,05 | 12,35 | 1,65% | - |
| 05.10.2021 | 12,25 | 12,45 | 11,85 | 12,15 | 0,00% | 189,00 |
| 04.10.2021 | 12,55 | 12,65 | 12,15 | 12,15 | -3,19% | - |
| 01.10.2021 | 12,55 | 12,95 | 12,45 | 12,55 | -0,79% | 170,00 |
| 30.09.2021 | 11,75 | 12,85 | 11,65 | 12,65 | 8,58% | - |
| 29.09.2021 | 12,25 | 12,45 | 11,55 | 11,65 | -4,90% | - |
| 28.09.2021 | 12,55 | 12,55 | 11,95 | 12,25 | -2,39% | 130,00 |
| 27.09.2021 | 11,75 | 12,65 | 11,45 | 12,55 | 6,81% | - |
| 24.09.2021 | 11,85 | 11,85 | 11,55 | 11,75 | 0,00% | 6,00 |
| 23.09.2021 | 11,95 | 12,00 | 11,35 | 11,75 | -0,84% | - |
| 22.09.2021 | 11,35 | 11,95 | 11,35 | 11,85 | 3,49% | - |
| 21.09.2021 | 11,35 | 11,45 | 10,85 | 11,45 | 1,78% | - |
| 20.09.2021 | 11,55 | 11,55 | 10,85 | 11,25 | -3,43% | 140,00 |
| 17.09.2021 | 10,95 | 11,65 | 10,85 | 11,65 | 5,43% | 46,00 |
| 16.09.2021 | 11,05 | 11,25 | 10,65 | 11,05 | 0,00% | - |
| 15.09.2021 | 11,35 | 11,35 | 10,85 | 11,05 | -1,78% | 150,00 |
| 14.09.2021 | 11,65 | 11,85 | 11,25 | 11,25 | -2,60% | - |
| 13.09.2021 | 11,65 | 11,70 | 11,25 | 11,55 | 0,00% | - |
| 10.09.2021 | 11,45 | 11,75 | 11,35 | 11,55 | 0,87% | - |
| 09.09.2021 | 11,65 | 11,75 | 11,25 | 11,45 | 1,78% | 150,00 |
| 08.09.2021 | 12,05 | 12,05 | 11,25 | 11,25 | -6,64% | - |
| 07.09.2021 | 11,95 | 12,25 | 11,75 | 12,05 | 0,84% | - |
| 06.09.2021 | 11,95 | 11,95 | 11,95 | 11,95 | 0,84% | - |
| 03.09.2021 | 11,85 | 12,15 | 11,75 | 11,85 | 0,00% | 1.323,00 |
| 02.09.2021 | 11,85 | 12,05 | 11,65 | 11,85 | 0,00% | 168,00 |
| 01.09.2021 | 12,65 | 12,75 | 11,75 | 11,85 | -6,32% | - |
| 31.08.2021 | 10,45 | 12,95 | 10,45 | 12,65 | 19,91% | 946,00 |
| 30.08.2021 | 10,65 | 10,65 | 10,45 | 10,55 | -0,94% | - |
| 27.08.2021 | 10,65 | 10,85 | 10,55 | 10,65 | 0,95% | 170,00 |
| 26.08.2021 | 10,35 | 10,95 | 10,25 | 10,55 | 1,93% | - |
| 25.08.2021 | 10,25 | 10,55 | 10,15 | 10,35 | 0,98% | 1,00 |
| 24.08.2021 | 10,35 | 10,55 | 10,15 | 10,25 | 0,00% | - |
| 23.08.2021 | 9,83 | 10,35 | 9,83 | 10,25 | 4,33% | 172,00 |
| 20.08.2021 | 9,78 | 9,95 | 9,68 | 9,83 | 0,77% | 66,00 |
| 19.08.2021 | 10,15 | 10,15 | 9,75 | 9,75 | -3,94% | - |
| 18.08.2021 | 10,15 | 10,45 | 9,95 | 10,15 | 0,00% | 100,00 |
| 17.08.2021 | 10,35 | 10,35 | 9,98 | 10,15 | -2,87% | 613,00 |
| 16.08.2021 | 10,65 | 10,75 | 10,25 | 10,45 | -1,88% | 50,00 |
| 13.08.2021 | 11,35 | 11,35 | 10,65 | 10,65 | -6,99% | 477,00 |
| 12.08.2021 | 11,65 | 11,65 | 11,15 | 11,45 | -0,87% | 1.700,00 |
| 11.08.2021 | 12,55 | 12,60 | 11,55 | 11,55 | -6,48% | 427,00 |
| 10.08.2021 | 11,55 | 12,55 | 11,55 | 12,35 | 6,01% | 525,00 |
| 09.08.2021 | 10,75 | 11,85 | 10,60 | 11,65 | 9,39% | 3,00 |
| 06.08.2021 | 10,65 | 11,25 | 10,55 | 10,65 | 0,95% | 1.633,00 |
| 05.08.2021 | 10,95 | 11,35 | 10,35 | 10,55 | -4,52% | - |
| 04.08.2021 | 11,35 | 11,75 | 10,85 | 11,05 | -2,64% | 643,00 |
| 03.08.2021 | 11,75 | 11,95 | 11,25 | 11,35 | -3,40% | 355,00 |
| 02.08.2021 | 11,85 | 12,25 | 11,65 | 11,75 | -0,84% | 120,00 |
| 30.07.2021 | 11,95 | 12,25 | 11,75 | 11,85 | -1,66% | - |
| 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 |