Börse:
18,250€
4,58%
Echtzeit-Aktienkurs American Superconductor Corp
Bid:
18,000€
Ask:
18,500€
Aktienkurse zur American Superconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 17,45 | 18,45 | 16,65 | 18,35 | 5,16% | 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 |
| 10.12.2020 | 15,85 | 16,30 | 15,50 | 16,20 | 2,21% | - |
| 09.12.2020 | 16,85 | 16,95 | 15,55 | 15,85 | -5,65% | 305,00 |
| 08.12.2020 | 15,45 | 16,95 | 15,35 | 16,80 | 9,45% | 827,00 |
| 07.12.2020 | 15,55 | 15,90 | 15,30 | 15,35 | -1,60% | 700,00 |
| 04.12.2020 | 14,85 | 15,75 | 14,85 | 15,60 | 5,05% | 350,00 |
| 03.12.2020 | 14,75 | 15,05 | 14,45 | 14,85 | 1,02% | 62,00 |
| 02.12.2020 | 15,45 | 15,45 | 14,70 | 14,70 | -5,16% | 1.156,00 |
| 01.12.2020 | 16,75 | 16,85 | 15,35 | 15,50 | -6,63% | 997,00 |
| 30.11.2020 | 16,30 | 16,85 | 15,95 | 16,60 | 1,53% | 1.168,00 |
| 27.11.2020 | 16,15 | 16,85 | 16,05 | 16,35 | 1,24% | 700,00 |
| 26.11.2020 | 16,05 | 16,15 | 16,05 | 16,15 | 0,62% | 700,00 |
| 25.11.2020 | 15,45 | 16,45 | 15,30 | 16,05 | 3,88% | 730,00 |
| 24.11.2020 | 15,05 | 15,85 | 14,70 | 15,45 | 3,69% | 139,00 |
| 23.11.2020 | 13,55 | 14,90 | 13,55 | 14,90 | 10,37% | 1.430,00 |
| 20.11.2020 | 12,85 | 13,50 | 12,80 | 13,50 | 3,85% | - |
| 19.11.2020 | 12,95 | 13,25 | 12,45 | 13,00 | 0,78% | 1.640,00 |
| 18.11.2020 | 12,65 | 13,25 | 12,65 | 12,90 | 1,57% | 466,00 |
| 17.11.2020 | 12,35 | 12,85 | 12,15 | 12,70 | 2,83% | 291,00 |
| 16.11.2020 | 12,15 | 12,75 | 12,00 | 12,35 | 2,92% | 75,00 |
| 13.11.2020 | 11,75 | 12,25 | 11,75 | 12,00 | 2,13% | 200,00 |
| 12.11.2020 | 11,75 | 12,05 | 11,60 | 11,75 | 0,00% | 154,00 |
| 11.11.2020 | 11,35 | 11,95 | 11,25 | 11,75 | 3,98% | 34,00 |
| 10.11.2020 | 11,05 | 11,55 | 11,05 | 11,30 | 1,35% | 628,00 |
| 09.11.2020 | 11,35 | 11,85 | 11,15 | 11,15 | -0,89% | 650,00 |
| 06.11.2020 | 12,35 | 12,35 | 10,95 | 11,25 | -8,54% | 1.065,00 |
| 05.11.2020 | 12,45 | 12,85 | 11,90 | 12,30 | -0,40% | 810,00 |
| 04.11.2020 | 12,85 | 12,90 | 12,20 | 12,35 | -3,14% | 140,00 |
| 03.11.2020 | 12,35 | 12,80 | 12,15 | 12,75 | 4,08% | 88,00 |
| 02.11.2020 | 11,95 | 12,35 | 11,85 | 12,25 | 3,38% | - |
| 30.10.2020 | 11,95 | 12,35 | 11,65 | 11,85 | -2,47% | 230,00 |
| 29.10.2020 | 12,25 | 12,45 | 11,95 | 12,15 | -0,82% | - |
| 28.10.2020 | 12,40 | 12,55 | 11,95 | 12,25 | -1,21% | 80,00 |
| 27.10.2020 | 12,45 | 12,55 | 12,15 | 12,40 | 0,40% | 1.571,00 |
| 26.10.2020 | 12,65 | 12,80 | 11,95 | 12,35 | -2,37% | 650,00 |
| 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 |