Börse:
12,450€
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
12,400€
Ask:
12,500€
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2021 | 12,45 | 12,45 | 12,45 | 12,45 | 0,00% | - |
| 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% | - |
| 10.03.2021 | 20,30 | 21,70 | 20,10 | 20,50 | 0,99% | 75,00 |
| 09.03.2021 | 18,25 | 20,70 | 18,15 | 20,30 | 11,23% | 605,00 |
| 08.03.2021 | 18,35 | 18,85 | 17,80 | 18,25 | 0,00% | 80,00 |
| 05.03.2021 | 17,45 | 18,45 | 16,65 | 18,25 | 4,58% | 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 |