10,948€
-0,61%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,10 | 11,10 | 10,92 | 10,97 | -0,43% | - |
| 18.04.2024 | 11,05 | 11,22 | 10,95 | 11,02 | -0,81% | - |
| 17.04.2024 | 11,26 | 11,39 | 11,04 | 11,11 | -1,38% | - |
| 16.04.2024 | 11,31 | 11,44 | 11,03 | 11,26 | -0,86% | - |
| 15.04.2024 | 11,66 | 11,85 | 11,23 | 11,36 | -2,97% | - |
| 12.04.2024 | 12,06 | 12,25 | 11,53 | 11,71 | -2,98% | - |
| 11.04.2024 | 11,80 | 12,14 | 11,66 | 12,07 | 2,29% | - |
| 10.04.2024 | 12,07 | 12,16 | 11,53 | 11,80 | -2,32% | - |
| 09.04.2024 | 11,70 | 12,17 | 11,58 | 12,08 | 2,85% | - |
| 08.04.2024 | 11,93 | 12,03 | 11,63 | 11,74 | -1,57% | - |
| 05.04.2024 | 11,73 | 11,96 | 11,61 | 11,93 | 1,62% | - |
| 04.04.2024 | 12,06 | 12,33 | 11,69 | 11,74 | -2,19% | - |
| 03.04.2024 | 12,07 | 12,21 | 11,87 | 12,00 | -0,70% | - |
| 02.04.2024 | 12,60 | 12,60 | 11,89 | 12,09 | -3,71% | - |
| 28.03.2024 | 12,45 | 12,75 | 12,35 | 12,55 | 0,80% | - |
| 27.03.2024 | 12,05 | 12,45 | 11,85 | 12,45 | 4,18% | - |
| 26.03.2024 | 12,20 | 12,35 | 11,85 | 11,95 | -2,45% | - |
| 25.03.2024 | 11,85 | 12,25 | 11,85 | 12,25 | 1,66% | - |
| 22.03.2024 | 12,05 | 12,25 | 11,65 | 12,05 | 0,00% | - |
| 21.03.2024 | 12,35 | 12,40 | 11,95 | 12,05 | -1,63% | - |
| 20.03.2024 | 12,15 | 12,55 | 11,75 | 12,25 | 1,24% | - |
| 19.03.2024 | 12,25 | 12,35 | 11,85 | 12,10 | -1,22% | - |
| 18.03.2024 | 12,85 | 13,05 | 12,25 | 12,25 | -4,67% | - |
| 15.03.2024 | 12,55 | 13,05 | 12,45 | 12,85 | 2,39% | - |
| 14.03.2024 | 13,40 | 13,50 | 12,15 | 12,55 | -6,34% | - |
| 13.03.2024 | 13,30 | 13,65 | 13,10 | 13,40 | 0,37% | - |
| 12.03.2024 | 13,45 | 13,75 | 12,85 | 13,35 | -0,74% | - |
| 11.03.2024 | 13,65 | 13,80 | 13,15 | 13,45 | -1,47% | 200,00 |
| 08.03.2024 | 13,15 | 13,85 | 13,15 | 13,65 | 3,80% | - |
| 07.03.2024 | 12,75 | 13,35 | 12,65 | 13,15 | 3,14% | - |
| 06.03.2024 | 12,35 | 13,35 | 12,25 | 12,75 | 3,24% | - |
| 05.03.2024 | 13,15 | 13,20 | 12,15 | 12,35 | -6,08% | - |
| 04.03.2024 | 12,55 | 14,80 | 12,35 | 13,15 | 3,95% | - |
| 01.03.2024 | 12,45 | 12,75 | 12,15 | 12,65 | 1,61% | - |
| 29.02.2024 | 11,95 | 13,05 | 11,95 | 12,45 | 4,18% | - |
| 28.02.2024 | 12,15 | 12,45 | 11,95 | 11,95 | -1,65% | - |
| 27.02.2024 | 12,30 | 12,55 | 12,15 | 12,15 | -1,62% | - |
| 26.02.2024 | 11,75 | 12,35 | 11,55 | 12,35 | 4,22% | - |
| 23.02.2024 | 12,05 | 12,05 | 11,65 | 11,85 | -1,66% | 100,00 |
| 22.02.2024 | 12,25 | 12,65 | 12,05 | 12,05 | -1,63% | - |
| 21.02.2024 | 12,25 | 12,55 | 11,75 | 12,25 | -0,41% | - |
| 20.02.2024 | 13,25 | 13,25 | 11,95 | 12,30 | -7,17% | - |
| 19.02.2024 | 13,25 | 13,35 | 13,25 | 13,25 | 0,00% | - |
| 16.02.2024 | 13,35 | 13,65 | 12,95 | 13,25 | -0,38% | - |
| 15.02.2024 | 13,50 | 13,60 | 12,95 | 13,30 | -1,48% | 550,00 |
| 14.02.2024 | 11,95 | 13,55 | 11,80 | 13,50 | 13,45% | 282,00 |
| 13.02.2024 | 12,05 | 13,10 | 11,35 | 11,90 | -1,24% | - |
| 12.02.2024 | 10,55 | 12,25 | 10,30 | 12,05 | 14,22% | 400,00 |
| 09.02.2024 | 10,25 | 10,55 | 10,15 | 10,55 | 4,71% | - |
| 08.02.2024 | 9,63 | 10,25 | 9,45 | 10,08 | 5,50% | 300,00 |
| 07.02.2024 | 9,88 | 10,10 | 9,48 | 9,55 | -3,29% | 10,00 |
| 06.02.2024 | 10,15 | 10,35 | 9,73 | 9,88 | -3,66% | - |
| 05.02.2024 | 10,35 | 10,85 | 10,15 | 10,25 | -0,97% | - |
| 02.02.2024 | 10,40 | 10,55 | 10,15 | 10,35 | 0,00% | - |
| 01.02.2024 | 10,20 | 10,55 | 10,15 | 10,35 | 1,97% | 100,00 |
| 31.01.2024 | 10,95 | 10,95 | 9,98 | 10,15 | -7,31% | - |
| 30.01.2024 | 12,35 | 13,15 | 10,65 | 10,95 | -12,75% | 90,00 |
| 29.01.2024 | 12,75 | 12,85 | 12,05 | 12,55 | -0,40% | 300,00 |
| 26.01.2024 | 12,05 | 13,55 | 11,55 | 12,60 | 4,56% | 800,00 |
| 25.01.2024 | 9,98 | 12,65 | 9,98 | 12,05 | 20,50% | 2.150,00 |
| 24.01.2024 | 9,23 | 10,05 | 8,88 | 10,00 | 8,11% | - |
| 23.01.2024 | 9,20 | 9,50 | 9,13 | 9,25 | 0,82% | 170,00 |
| 22.01.2024 | 8,88 | 9,38 | 8,88 | 9,18 | 3,38% | - |
| 19.01.2024 | 9,03 | 9,08 | 8,68 | 8,88 | -1,11% | - |
| 18.01.2024 | 9,40 | 9,65 | 8,63 | 8,98 | -5,03% | - |
| 17.01.2024 | 8,93 | 10,05 | 8,88 | 9,45 | 5,88% | 5,00 |
| 16.01.2024 | 9,23 | 9,30 | 8,88 | 8,93 | -3,25% | - |
| 15.01.2024 | 9,28 | 9,28 | 9,13 | 9,23 | -0,27% | - |
| 12.01.2024 | 9,18 | 9,35 | 9,08 | 9,25 | 1,09% | 150,00 |
| 11.01.2024 | 9,45 | 9,53 | 8,88 | 9,15 | -3,17% | - |
| 10.01.2024 | 9,33 | 9,73 | 9,28 | 9,45 | 1,34% | - |
| 09.01.2024 | 9,83 | 9,95 | 9,33 | 9,33 | -5,33% | - |
| 08.01.2024 | 10,45 | 10,50 | 9,78 | 9,85 | -5,74% | - |
| 05.01.2024 | 10,35 | 10,65 | 10,25 | 10,45 | 0,48% | 49,00 |
| 04.01.2024 | 10,05 | 10,75 | 9,83 | 10,40 | 4,52% | - |
| 03.01.2024 | 9,90 | 10,05 | 9,33 | 9,95 | 0,51% | 600,00 |
| 02.01.2024 | 10,35 | 10,35 | 9,70 | 9,90 | -4,35% | 479,00 |
| 29.12.2023 | 10,35 | 10,35 | 10,35 | 10,35 | -0,48% | - |
| 28.12.2023 | 10,50 | 10,65 | 10,25 | 10,40 | -0,48% | 300,00 |
| 27.12.2023 | 10,03 | 10,55 | 10,03 | 10,45 | 5,29% | - |
| 22.12.2023 | 9,58 | 10,15 | 9,53 | 9,93 | 3,66% | 650,00 |
| 21.12.2023 | 9,28 | 9,65 | 9,23 | 9,58 | 2,96% | 320,00 |
| 20.12.2023 | 10,05 | 10,15 | 9,28 | 9,30 | -7,46% | 846,00 |
| 19.12.2023 | 9,90 | 10,25 | 9,85 | 10,05 | 1,52% | 200,00 |
| 18.12.2023 | 10,25 | 10,35 | 9,83 | 9,90 | -3,41% | - |
| 15.12.2023 | 10,05 | 10,25 | 9,95 | 10,25 | 2,76% | 106,00 |
| 14.12.2023 | 10,05 | 10,35 | 9,78 | 9,98 | -0,75% | - |
| 13.12.2023 | 9,70 | 10,05 | 9,60 | 10,05 | 4,15% | 426,00 |
| 12.12.2023 | 9,43 | 9,68 | 9,18 | 9,65 | 2,39% | - |
| 11.12.2023 | 9,25 | 9,68 | 9,18 | 9,43 | 1,34% | 40,00 |
| 08.12.2023 | 9,15 | 9,33 | 8,98 | 9,30 | 1,64% | - |
| 07.12.2023 | 9,20 | 9,33 | 9,03 | 9,15 | -0,54% | - |
| 06.12.2023 | 9,28 | 9,33 | 9,03 | 9,20 | -0,27% | - |
| 05.12.2023 | 9,10 | 9,38 | 8,88 | 9,23 | 1,65% | - |
| 04.12.2023 | 8,98 | 9,18 | 8,83 | 9,08 | 0,83% | - |
| 01.12.2023 | 8,63 | 9,03 | 8,50 | 9,00 | 4,05% | - |
| 30.11.2023 | 8,45 | 8,98 | 8,38 | 8,65 | 2,67% | - |
| 29.11.2023 | 8,00 | 8,48 | 8,00 | 8,43 | 4,66% | - |
| 28.11.2023 | 8,13 | 8,20 | 7,83 | 8,05 | -1,23% | - |
| 27.11.2023 | 8,55 | 8,55 | 7,90 | 8,15 | -4,68% | - |