Börse:
11,550€
4,52%
Echtzeit-Aktienkurs American Superconductor Corp
Bid:
11,400€
Ask:
11,700€
Aktienkurse zur American Superconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2021 | 12,35 | 12,55 | 11,65 | 11,65 | -5,67% | - |
| 15.07.2021 | 12,45 | 12,95 | 12,15 | 12,35 | -1,20% | 2.438,00 |
| 14.07.2021 | 13,15 | 13,25 | 12,40 | 12,50 | -4,94% | 2.777,00 |
| 13.07.2021 | 13,55 | 13,65 | 13,05 | 13,15 | -3,66% | 128,00 |
| 12.07.2021 | 13,55 | 13,75 | 13,25 | 13,65 | 0,00% | - |
| 09.07.2021 | 13,35 | 13,85 | 13,35 | 13,65 | 2,25% | 1.955,00 |
| 08.07.2021 | 13,55 | 13,55 | 12,95 | 13,35 | -1,48% | 200,00 |
| 07.07.2021 | 14,85 | 14,95 | 13,55 | 13,55 | -8,14% | 384,00 |
| 06.07.2021 | 14,65 | 15,35 | 14,55 | 14,75 | 0,68% | 353,00 |
| 05.07.2021 | 14,65 | 14,65 | 14,65 | 14,65 | -0,68% | - |
| 02.07.2021 | 15,05 | 15,10 | 14,65 | 14,75 | -1,99% | - |
| 01.07.2021 | 14,75 | 15,25 | 14,55 | 15,05 | 2,73% | - |
| 30.06.2021 | 15,35 | 15,35 | 14,65 | 14,65 | -5,18% | 524,00 |
| 29.06.2021 | 15,45 | 16,35 | 15,35 | 15,45 | 0,00% | 336,00 |
| 28.06.2021 | 14,75 | 15,65 | 14,65 | 15,45 | 4,04% | 3.360,00 |
| 25.06.2021 | 14,85 | 15,35 | 14,75 | 14,85 | 0,00% | 55,00 |
| 24.06.2021 | 14,35 | 14,85 | 13,85 | 14,85 | 4,21% | 436,00 |
| 23.06.2021 | 13,05 | 14,45 | 12,95 | 14,25 | 9,20% | 920,00 |
| 22.06.2021 | 12,55 | 13,15 | 12,35 | 13,05 | 4,82% | - |
| 21.06.2021 | 12,15 | 12,65 | 12,05 | 12,45 | 2,47% | - |
| 18.06.2021 | 12,65 | 12,65 | 11,95 | 12,15 | -3,95% | - |
| 17.06.2021 | 12,75 | 12,95 | 12,45 | 12,65 | -0,78% | 211,00 |
| 16.06.2021 | 12,15 | 12,85 | 12,05 | 12,75 | 5,81% | - |
| 15.06.2021 | 12,45 | 12,55 | 11,95 | 12,05 | -3,21% | 100,00 |
| 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 |