Börse:
12,650€
-0,39%
Echtzeit-Aktienkurs American Superconductor Corp
Bid:
12,500€
Ask:
12,800€
Aktienkurse zur American Superconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 12,85 | 13,00 | 12,45 | 12,65 | -0,39% | - |
| 22.10.2020 | 13,85 | 13,90 | 12,25 | 12,70 | -11,81% | 2.294,00 |
| 21.10.2020 | 14,85 | 14,85 | 14,15 | 14,40 | -2,04% | 99,00 |
| 20.10.2020 | 14,65 | 15,05 | 14,45 | 14,70 | 0,34% | 106,00 |
| 19.10.2020 | 15,05 | 15,15 | 14,55 | 14,65 | -2,33% | 1.160,00 |
| 16.10.2020 | 15,55 | 15,80 | 15,00 | 15,00 | -3,85% | 1.800,00 |
| 15.10.2020 | 14,95 | 15,75 | 14,85 | 15,60 | 4,00% | 880,00 |
| 14.10.2020 | 14,75 | 15,10 | 14,65 | 15,00 | 1,69% | 240,00 |
| 13.10.2020 | 14,65 | 15,05 | 14,45 | 14,75 | 0,34% | 424,00 |
| 12.10.2020 | 14,45 | 15,15 | 14,25 | 14,70 | 2,44% | 300,00 |
| 09.10.2020 | 13,95 | 14,55 | 13,85 | 14,35 | 2,50% | 694,00 |
| 08.10.2020 | 14,95 | 15,15 | 13,50 | 14,00 | -6,67% | 1.845,00 |
| 07.10.2020 | 13,55 | 15,15 | 13,55 | 15,00 | 11,11% | 440,00 |
| 06.10.2020 | 12,95 | 13,65 | 12,45 | 13,50 | 7,14% | 495,00 |
| 05.10.2020 | 12,35 | 13,05 | 12,25 | 12,60 | 2,86% | 90,00 |
| 02.10.2020 | 11,95 | 12,75 | 11,95 | 12,25 | 1,24% | 250,00 |
| 01.10.2020 | 12,45 | 12,60 | 11,85 | 12,10 | -2,42% | - |
| 30.09.2020 | 13,55 | 13,95 | 12,10 | 12,40 | -9,49% | 699,00 |
| 29.09.2020 | 12,85 | 14,05 | 12,65 | 13,70 | 7,03% | 1.828,00 |
| 28.09.2020 | 11,55 | 12,80 | 11,55 | 12,80 | 11,30% | 166,00 |
| 25.09.2020 | 10,35 | 11,70 | 10,25 | 11,50 | 11,65% | 311,00 |
| 24.09.2020 | 10,05 | 10,55 | 9,85 | 10,30 | 2,74% | - |
| 23.09.2020 | 10,25 | 10,35 | 9,98 | 10,03 | -1,23% | - |
| 22.09.2020 | 9,88 | 10,35 | 9,88 | 10,15 | 2,78% | - |
| 21.09.2020 | 10,45 | 10,45 | 9,80 | 9,88 | -5,50% | 410,00 |
| 18.09.2020 | 10,25 | 10,65 | 10,25 | 10,45 | 1,46% | - |
| 17.09.2020 | 10,45 | 10,45 | 10,05 | 10,30 | -1,44% | 120,00 |
| 16.09.2020 | 10,25 | 10,65 | 10,25 | 10,45 | 1,46% | - |
| 15.09.2020 | 10,25 | 10,55 | 10,25 | 10,30 | 0,00% | 5,00 |
| 14.09.2020 | 10,15 | 10,30 | 10,00 | 10,30 | 2,74% | - |
| 11.09.2020 | 10,05 | 10,15 | 9,90 | 10,03 | 0,00% | 200,00 |
| 10.09.2020 | 10,25 | 10,35 | 10,00 | 10,03 | -2,20% | - |
| 09.09.2020 | 9,68 | 10,25 | 9,63 | 10,25 | 6,49% | 490,00 |
| 08.09.2020 | 10,15 | 10,25 | 9,50 | 9,63 | -5,17% | 150,00 |
| 07.09.2020 | 10,15 | 10,15 | 10,05 | 10,15 | 0,50% | 20,00 |
| 04.09.2020 | 10,00 | 10,10 | 10,00 | 10,10 | -0,98% | 600,00 |
| 03.09.2020 | 10,30 | 10,30 | 10,20 | 10,20 | -5,56% | 102,00 |
| 02.09.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 1,00 |
| 01.09.2020 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | 913,00 |
| 31.08.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 150,00 |
| 28.08.2020 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | 11,00 |
| 27.08.2020 | 10,80 | 10,90 | 10,80 | 10,90 | -2,68% | 120,00 |
| 26.08.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | 687,00 |
| 25.08.2020 | 11,20 | 11,20 | 10,90 | 10,90 | -3,54% | 355,00 |
| 24.08.2020 | 11,00 | 11,30 | 10,80 | 11,30 | 4,63% | 3.340,00 |
| 21.08.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 2,00 |
| 20.08.2020 | 10,85 | 10,90 | 10,45 | 10,70 | -3,60% | - |
| 19.08.2020 | 10,90 | 11,10 | 10,90 | 11,10 | 4,72% | 160,00 |
| 18.08.2020 | 10,40 | 10,60 | 10,40 | 10,60 | 1,92% | 636,00 |
| 17.08.2020 | 10,20 | 10,40 | 10,20 | 10,40 | 0,00% | 600,00 |
| 14.08.2020 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 150,00 |
| 13.08.2020 | 10,30 | 10,40 | 10,30 | 10,40 | 0,48% | 110,00 |
| 12.08.2020 | 10,05 | 10,55 | 9,98 | 10,35 | 1,47% | - |
| 11.08.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 20,00 |
| 10.08.2020 | 9,85 | 10,20 | 9,85 | 10,20 | 5,15% | 455,00 |
| 07.08.2020 | 9,55 | 10,00 | 9,45 | 9,70 | 2,65% | 330,00 |
| 06.08.2020 | 8,90 | 9,45 | 8,90 | 9,45 | 11,18% | 3.275,00 |
| 05.08.2020 | 8,50 | 8,50 | 8,50 | 8,50 | 4,29% | 130,00 |
| 04.08.2020 | 8,15 | 8,15 | 8,15 | 8,15 | -0,61% | 500,00 |
| 03.08.2020 | 7,88 | 1.082,21 | 7,88 | 8,20 | 4,13% | - |
| 31.07.2020 | 7,83 | 8,00 | 7,60 | 7,88 | -1,56% | - |
| 30.07.2020 | 8,00 | 8,00 | 8,00 | 8,00 | -4,19% | 2.000,00 |
| 29.07.2020 | 8,25 | 8,35 | 8,25 | 8,35 | 0,60% | 388,00 |
| 28.07.2020 | 8,30 | 8,30 | 8,30 | 8,30 | 1,84% | 100,00 |
| 27.07.2020 | 8,05 | 8,15 | 8,05 | 8,15 | 0,31% | 590,00 |
| 24.07.2020 | 8,18 | 8,25 | 8,00 | 8,13 | -3,27% | - |
| 23.07.2020 | 8,40 | 8,40 | 8,40 | 8,40 | 3,07% | 20,00 |
| 22.07.2020 | 8,13 | 8,18 | 7,85 | 8,15 | 0,00% | - |
| 21.07.2020 | 8,15 | 8,15 | 8,15 | 8,15 | 1,24% | 150,00 |
| 20.07.2020 | 7,95 | 8,05 | 7,95 | 8,05 | 0,00% | 410,00 |
| 17.07.2020 | 8,03 | 8,10 | 7,95 | 8,05 | 0,31% | - |
| 16.07.2020 | 8,03 | 8,10 | 7,88 | 8,03 | 2,23% | - |
| 15.07.2020 | 7,85 | 7,85 | 7,85 | 7,85 | 1,95% | 150,00 |
| 14.07.2020 | 7,60 | 7,70 | 7,60 | 7,70 | 0,98% | 180,00 |
| 13.07.2020 | 7,98 | 8,08 | 7,55 | 7,63 | 2,35% | - |
| 10.07.2020 | 7,45 | 7,45 | 7,45 | 7,45 | -1,65% | 10,00 |
| 09.07.2020 | 7,28 | 7,60 | 7,20 | 7,58 | 4,48% | - |
| 08.07.2020 | 7,03 | 7,30 | 6,88 | 7,25 | -0,68% | - |
| 07.07.2020 | 7,05 | 7,30 | 7,05 | 7,30 | 2,10% | 94,00 |
| 06.07.2020 | 6,93 | 7,20 | 6,85 | 7,15 | 4,38% | - |
| 03.07.2020 | 6,95 | 6,95 | 6,85 | 6,85 | -0,72% | 718,00 |
| 02.07.2020 | 6,83 | 7,05 | 6,78 | 6,90 | 0,73% | - |
| 01.07.2020 | 7,23 | 7,35 | 6,75 | 6,85 | -5,52% | - |
| 30.06.2020 | 6,78 | 7,25 | 6,78 | 7,25 | 7,01% | - |
| 29.06.2020 | 6,48 | 6,83 | 6,43 | 6,78 | 3,44% | - |
| 26.06.2020 | 6,58 | 6,60 | 6,30 | 6,55 | 0,77% | - |
| 25.06.2020 | 6,50 | 6,50 | 6,50 | 6,50 | -0,76% | 10,00 |
| 24.06.2020 | 6,83 | 6,88 | 6,45 | 6,55 | -4,03% | - |
| 23.06.2020 | 6,88 | 6,98 | 6,75 | 6,83 | 1,11% | - |
| 22.06.2020 | 6,75 | 6,75 | 6,75 | 6,75 | -4,26% | 865,00 |
| 19.06.2020 | 6,88 | 7,33 | 6,88 | 7,05 | 3,30% | - |
| 18.06.2020 | 6,73 | 7,00 | 6,68 | 6,83 | 1,87% | - |
| 17.06.2020 | 6,93 | 7,03 | 6,63 | 6,70 | -2,90% | - |
| 16.06.2020 | 6,78 | 7,10 | 6,65 | 6,90 | 4,15% | - |
| 15.06.2020 | 6,18 | 6,73 | 6,18 | 6,63 | 3,11% | - |
| 12.06.2020 | 6,28 | 6,50 | 6,18 | 6,43 | -1,91% | - |
| 11.06.2020 | 6,55 | 6,55 | 6,55 | 6,55 | -4,38% | 500,00 |
| 10.06.2020 | 7,13 | 7,13 | 6,68 | 6,85 | -2,84% | - |
| 09.06.2020 | 7,28 | 7,33 | 6,98 | 7,05 | -3,09% | - |
| 08.06.2020 | 7,08 | 7,45 | 7,03 | 7,28 | 3,19% | - |