10,958€
-0,54%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,94 | 10,98 | 10,93 | 10,96 | -0,54% | - |
| 18.04.2024 | 11,18 | 11,22 | 10,95 | 11,02 | -0,81% | 460,00 |
| 17.04.2024 | 11,25 | 11,39 | 11,04 | 11,11 | -1,24% | 250,00 |
| 16.04.2024 | 11,35 | 11,44 | 11,03 | 11,25 | -0,77% | 441,00 |
| 15.04.2024 | 11,77 | 11,80 | 11,23 | 11,34 | -3,22% | 917,00 |
| 12.04.2024 | 12,14 | 12,26 | 11,53 | 11,71 | -3,40% | 80,00 |
| 11.04.2024 | 11,81 | 12,13 | 11,66 | 12,13 | 2,78% | - |
| 10.04.2024 | 12,08 | 12,12 | 11,50 | 11,80 | -2,24% | 317,00 |
| 09.04.2024 | 11,76 | 12,17 | 11,58 | 12,07 | 2,77% | 1.126,00 |
| 08.04.2024 | 11,84 | 12,03 | 11,52 | 11,74 | -0,72% | 1.106,00 |
| 05.04.2024 | 11,76 | 11,96 | 11,61 | 11,83 | 0,98% | 189,00 |
| 04.04.2024 | 12,06 | 12,33 | 11,69 | 11,71 | -2,46% | 491,00 |
| 03.04.2024 | 12,05 | 12,21 | 11,82 | 12,01 | -0,58% | 13,00 |
| 02.04.2024 | 12,57 | 12,64 | 11,89 | 12,08 | -3,76% | 1.190,00 |
| 28.03.2024 | 12,35 | 12,75 | 12,35 | 12,55 | 0,80% | 451,00 |
| 27.03.2024 | 11,95 | 12,45 | 11,85 | 12,45 | 4,18% | 76,00 |
| 26.03.2024 | 12,25 | 12,35 | 11,85 | 11,95 | -2,05% | 55,00 |
| 25.03.2024 | 12,05 | 12,25 | 11,95 | 12,20 | 1,24% | 13,00 |
| 22.03.2024 | 12,15 | 12,25 | 11,60 | 12,05 | 0,00% | 1.470,00 |
| 21.03.2024 | 12,35 | 12,40 | 11,95 | 12,05 | -1,63% | 488,00 |
| 20.03.2024 | 12,05 | 12,55 | 11,75 | 12,25 | 0,82% | 754,00 |
| 19.03.2024 | 12,25 | 12,35 | 11,85 | 12,15 | -0,82% | 5.595,00 |
| 18.03.2024 | 12,95 | 13,05 | 12,25 | 12,25 | -4,67% | 507,00 |
| 15.03.2024 | 12,50 | 13,05 | 12,45 | 12,85 | 3,21% | 460,00 |
| 14.03.2024 | 13,45 | 13,50 | 12,15 | 12,45 | -7,09% | 5.424,00 |
| 13.03.2024 | 13,25 | 13,65 | 13,15 | 13,40 | 0,37% | 1.037,00 |
| 12.03.2024 | 13,45 | 13,75 | 12,85 | 13,35 | -0,74% | 1.388,00 |
| 11.03.2024 | 13,65 | 13,80 | 13,15 | 13,45 | -1,47% | 1.223,00 |
| 08.03.2024 | 13,15 | 13,85 | 13,10 | 13,65 | 3,80% | 238,00 |
| 07.03.2024 | 12,75 | 13,35 | 12,65 | 13,15 | 3,14% | 794,00 |
| 06.03.2024 | 12,40 | 13,35 | 12,40 | 12,75 | 3,24% | 1.100,00 |
| 05.03.2024 | 13,05 | 13,25 | 12,15 | 12,35 | -6,08% | 2.067,00 |
| 04.03.2024 | 12,65 | 14,80 | 12,35 | 13,15 | 4,78% | 8.729,00 |
| 01.03.2024 | 12,45 | 12,75 | 12,15 | 12,55 | 0,80% | 927,00 |
| 29.02.2024 | 12,05 | 13,05 | 11,95 | 12,45 | 3,32% | 14,00 |
| 28.02.2024 | 12,25 | 12,45 | 12,05 | 12,05 | -1,63% | - |
| 27.02.2024 | 12,35 | 12,55 | 12,15 | 12,25 | 0,82% | 37,00 |
| 26.02.2024 | 12,00 | 12,35 | 11,55 | 12,15 | 3,40% | 205,00 |
| 23.02.2024 | 12,05 | 12,10 | 11,65 | 11,75 | -3,29% | 450,00 |
| 22.02.2024 | 12,55 | 12,65 | 12,05 | 12,15 | -0,82% | 1.270,00 |
| 21.02.2024 | 12,15 | 12,55 | 11,75 | 12,25 | 0,82% | 1.068,00 |
| 20.02.2024 | 13,25 | 13,30 | 11,95 | 12,15 | -8,30% | 4.965,00 |
| 19.02.2024 | 13,25 | 13,35 | 13,20 | 13,25 | 0,00% | 24,00 |
| 16.02.2024 | 13,35 | 13,65 | 12,95 | 13,25 | -0,75% | 1.061,00 |
| 15.02.2024 | 13,45 | 13,65 | 12,90 | 13,35 | -0,74% | 7.671,00 |
| 14.02.2024 | 11,85 | 13,55 | 11,85 | 13,45 | 14,47% | 1.578,00 |
| 13.02.2024 | 12,55 | 12,80 | 11,35 | 11,75 | -3,29% | 1.769,00 |
| 12.02.2024 | 10,45 | 12,25 | 10,30 | 12,15 | 15,17% | 5.402,00 |
| 09.02.2024 | 10,15 | 10,55 | 10,10 | 10,55 | 4,98% | 1.125,00 |
| 08.02.2024 | 9,53 | 10,25 | 9,43 | 10,05 | 5,51% | 2.330,00 |
| 07.02.2024 | 9,83 | 10,10 | 9,45 | 9,53 | -2,56% | 523,00 |
| 06.02.2024 | 10,25 | 10,30 | 9,73 | 9,78 | -3,69% | 49,00 |
| 05.02.2024 | 10,35 | 10,95 | 10,15 | 10,15 | -0,98% | 980,00 |
| 02.02.2024 | 10,55 | 10,55 | 10,15 | 10,25 | -0,97% | - |
| 01.02.2024 | 10,25 | 10,55 | 10,15 | 10,35 | 1,97% | 1.561,00 |
| 31.01.2024 | 10,90 | 11,00 | 9,98 | 10,15 | -18,47% | 5.524,00 |
| 30.01.2024 | 12,15 | 13,15 | 12,10 | 12,45 | -1,58% | 1.051,00 |
| 29.01.2024 | 12,75 | 12,90 | 12,05 | 12,65 | -0,78% | 1.034,00 |
| 26.01.2024 | 12,00 | 13,55 | 11,55 | 12,75 | 4,08% | 9.346,00 |
| 25.01.2024 | 10,90 | 12,65 | 10,05 | 12,25 | 37,25% | 10.734,00 |
| 24.01.2024 | 9,28 | 9,38 | 8,88 | 8,93 | -3,51% | - |
| 23.01.2024 | 9,23 | 9,50 | 9,13 | 9,25 | 0,54% | 629,00 |
| 22.01.2024 | 8,90 | 9,38 | 8,90 | 9,20 | 3,08% | 3.547,00 |
| 19.01.2024 | 8,98 | 9,08 | 8,68 | 8,93 | 0,00% | 206,00 |
| 18.01.2024 | 9,43 | 9,68 | 8,63 | 8,93 | -5,31% | 133,00 |
| 17.01.2024 | 8,88 | 10,05 | 8,88 | 9,43 | 6,20% | 962,00 |
| 16.01.2024 | 9,23 | 9,28 | 8,88 | 8,88 | -3,79% | 1.570,00 |
| 15.01.2024 | 9,23 | 9,28 | 9,23 | 9,23 | 0,54% | - |
| 12.01.2024 | 9,18 | 9,35 | 9,08 | 9,18 | 0,55% | 500,00 |
| 11.01.2024 | 9,48 | 9,55 | 8,88 | 9,13 | -3,69% | 1.106,00 |
| 10.01.2024 | 9,33 | 9,73 | 9,30 | 9,48 | 1,61% | 1,00 |
| 09.01.2024 | 9,83 | 9,85 | 9,33 | 9,33 | -5,09% | 601,00 |
| 08.01.2024 | 10,45 | 10,50 | 9,78 | 9,83 | -5,07% | 4.522,00 |
| 05.01.2024 | 10,35 | 10,65 | 10,15 | 10,35 | 0,00% | 288,00 |
| 04.01.2024 | 10,25 | 10,75 | 9,83 | 10,35 | 4,28% | 3.638,00 |
| 03.01.2024 | 9,88 | 10,05 | 9,33 | 9,93 | 0,51% | 1.158,00 |
| 02.01.2024 | 10,05 | 10,20 | 9,70 | 9,88 | -4,59% | 1,00 |
| 29.12.2023 | 10,35 | 10,40 | 10,35 | 10,35 | 0,00% | 36,00 |
| 28.12.2023 | 10,55 | 10,65 | 10,20 | 10,35 | -0,96% | 1.206,00 |
| 27.12.2023 | 10,35 | 10,55 | 10,20 | 10,45 | 3,98% | 899,00 |
| 22.12.2023 | 9,58 | 10,15 | 9,50 | 10,05 | 4,96% | 3.237,00 |
| 21.12.2023 | 9,38 | 9,65 | 9,18 | 9,58 | 2,68% | 1.983,00 |
| 20.12.2023 | 10,05 | 10,15 | 9,28 | 9,33 | -7,21% | 870,00 |
| 19.12.2023 | 9,88 | 10,25 | 9,85 | 10,05 | 1,26% | 200,00 |
| 18.12.2023 | 10,25 | 10,45 | 9,83 | 9,93 | -3,17% | 50,00 |
| 15.12.2023 | 10,05 | 10,25 | 9,93 | 10,25 | 2,76% | 1.001,00 |
| 14.12.2023 | 10,05 | 10,35 | 9,78 | 9,98 | -0,75% | 866,00 |
| 13.12.2023 | 9,73 | 10,05 | 9,50 | 10,05 | 3,88% | 750,00 |
| 12.12.2023 | 9,48 | 9,68 | 9,18 | 9,68 | 2,11% | 280,00 |
| 11.12.2023 | 9,28 | 9,68 | 9,23 | 9,48 | 2,16% | 1.464,00 |
| 08.12.2023 | 9,23 | 9,33 | 8,98 | 9,28 | 1,09% | 10,00 |
| 07.12.2023 | 9,18 | 9,33 | 9,03 | 9,18 | 0,00% | 502,00 |
| 06.12.2023 | 9,28 | 9,33 | 9,03 | 9,18 | -1,08% | 200,00 |
| 05.12.2023 | 8,93 | 9,38 | 8,88 | 9,28 | 2,20% | 2.504,00 |
| 04.12.2023 | 9,00 | 9,18 | 8,78 | 9,08 | 1,11% | 1.665,00 |
| 01.12.2023 | 8,68 | 9,03 | 8,50 | 8,98 | 3,46% | 2,00 |
| 30.11.2023 | 8,43 | 8,98 | 8,40 | 8,68 | 2,97% | 642,00 |
| 29.11.2023 | 8,03 | 8,48 | 8,03 | 8,43 | 4,98% | 4,00 |
| 28.11.2023 | 8,18 | 8,18 | 7,78 | 8,03 | -2,43% | - |
| 27.11.2023 | 8,38 | 8,53 | 7,90 | 8,23 | -3,52% | 6.116,00 |