Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,04 | 24,79 | 23,34 | 23,89 | -1,16% | - |
| 25.02.2021 | 24,02 | 24,17 | 24,02 | 24,17 | -4,79% | - |
| 24.02.2021 | 25,38 | 25,49 | 25,28 | 25,39 | 3,68% | - |
| 23.02.2021 | 22,91 | 24,89 | 22,40 | 24,49 | -0,53% | - |
| 22.02.2021 | 25,64 | 25,92 | 24,49 | 24,62 | -5,18% | - |
| 19.02.2021 | 26,07 | 26,59 | 25,41 | 25,96 | 6,83% | - |
| 18.02.2021 | 23,89 | 24,67 | 23,55 | 24,30 | -2,31% | - |
| 17.02.2021 | 24,86 | 24,96 | 24,86 | 24,88 | -2,85% | - |
| 16.02.2021 | 25,33 | 25,73 | 24,38 | 25,61 | -0,66% | - |
| 12.02.2021 | 25,65 | 26,30 | 25,42 | 25,78 | -0,12% | - |
| 11.02.2021 | 26,65 | 26,71 | 25,58 | 25,81 | -1,11% | - |
| 10.02.2021 | 26,22 | 27,35 | 25,89 | 26,10 | -7,15% | - |
| 09.02.2021 | 27,35 | 28,18 | 26,64 | 28,11 | 2,35% | - |
| 08.02.2021 | 25,58 | 27,69 | 25,37 | 27,46 | 11,06% | - |
| 05.02.2021 | 25,29 | 28,68 | 24,40 | 24,73 | 7,15% | - |
| 04.02.2021 | 24,70 | 25,27 | 22,38 | 23,08 | -15,09% | - |
| 03.02.2021 | 26,53 | 27,27 | 26,24 | 27,18 | 2,20% | - |
| 02.02.2021 | 25,66 | 27,10 | 25,60 | 26,59 | 4,52% | - |
| 01.02.2021 | 25,44 | 25,44 | 25,44 | 25,44 | 2,91% | - |
| 29.01.2021 | 26,04 | 26,23 | 24,47 | 24,72 | -4,04% | - |
| 28.01.2021 | 26,79 | 27,13 | 0,00 | 25,76 | -2,65% | - |
| 27.01.2021 | 27,71 | 28,00 | 26,00 | 26,46 | -7,19% | - |
| 26.01.2021 | 28,41 | 28,52 | 28,41 | 28,51 | 1,39% | - |
| 25.01.2021 | 28,12 | 28,12 | 28,12 | 28,12 | -4,17% | - |
| 22.01.2021 | 28,43 | 29,43 | 28,15 | 29,35 | 3,66% | - |
| 21.01.2021 | 28,33 | 28,33 | 28,31 | 28,31 | 7,40% | - |
| 20.01.2021 | 26,34 | 26,49 | 25,23 | 26,36 | 5,61% | - |
| 19.01.2021 | 24,74 | 25,42 | 24,08 | 24,96 | 5,21% | - |
| 15.01.2021 | 23,68 | 24,33 | 23,38 | 23,73 | -2,79% | - |
| 14.01.2021 | 24,76 | 24,77 | 23,74 | 24,41 | -5,50% | - |
| 13.01.2021 | 27,59 | 27,71 | 25,77 | 25,83 | -10,14% | - |
| 12.01.2021 | 28,46 | 29,14 | 28,34 | 28,74 | -1,39% | - |
| 11.01.2021 | 29,74 | 29,94 | 28,78 | 29,15 | -0,85% | - |
| 08.01.2021 | 30,72 | 31,72 | 29,08 | 29,40 | -1,98% | - |
| 07.01.2021 | 29,93 | 31,21 | 29,42 | 29,99 | 11,69% | - |
| 06.01.2021 | 26,46 | 27,63 | 26,09 | 26,85 | 9,15% | - |
| 05.01.2021 | 24,94 | 25,05 | 24,16 | 24,60 | 5,47% | - |
| 04.01.2021 | 24,26 | 24,38 | 22,76 | 23,33 | -0,62% | - |
| 31.12.2020 | 23,26 | 23,71 | 22,89 | 23,47 | 1,45% | - |
| 30.12.2020 | 22,35 | 23,33 | 22,16 | 23,14 | 7,65% | - |
| 29.12.2020 | 21,49 | 21,50 | 21,49 | 21,49 | -14,84% | - |
| 28.12.2020 | 24,92 | 25,25 | 24,59 | 25,24 | 1,00% | - |
| 24.12.2020 | 26,03 | 26,36 | 24,89 | 24,99 | -3,18% | - |
| 23.12.2020 | 25,56 | 26,47 | 25,36 | 25,81 | 4,52% | - |
| 22.12.2020 | 24,70 | 24,70 | 24,69 | 24,69 | 6,42% | - |
| 21.12.2020 | 22,17 | 23,46 | 22,17 | 23,20 | 2,29% | - |
| 18.12.2020 | 22,77 | 23,16 | 22,08 | 22,68 | 2,95% | - |
| 17.12.2020 | 22,71 | 22,74 | 21,80 | 22,03 | 5,74% | - |
| 16.12.2020 | 21,19 | 22,50 | 19,43 | 20,84 | -4,07% | - |
| 15.12.2020 | 20,99 | 21,89 | 20,97 | 21,72 | 13,33% | - |
| 14.12.2020 | 20,44 | 20,61 | 19,17 | 19,17 | -2,96% | - |
| 11.12.2020 | 19,75 | 19,75 | 19,75 | 19,75 | -1,94% | - |
| 10.12.2020 | 19,47 | 21,50 | 19,28 | 20,14 | 4,90% | - |
| 09.12.2020 | 20,00 | 20,20 | 18,75 | 19,20 | -0,72% | - |
| 08.12.2020 | 19,35 | 21,06 | 18,81 | 19,34 | 4,48% | - |
| 07.12.2020 | 19,05 | 19,17 | 18,51 | 18,51 | -4,27% | - |
| 04.12.2020 | 18,63 | 21,70 | 18,27 | 19,34 | 7,60% | - |
| 03.12.2020 | 18,01 | 18,25 | 17,54 | 17,97 | -2,12% | - |
| 02.12.2020 | 18,25 | 18,61 | 17,77 | 18,36 | -1,61% | - |
| 01.12.2020 | 19,24 | 19,48 | 18,53 | 18,66 | -4,55% | - |
| 30.11.2020 | 20,01 | 20,14 | 17,16 | 19,55 | 2,09% | - |
| 27.11.2020 | 19,94 | 20,17 | 19,14 | 19,15 | -0,96% | - |
| 25.11.2020 | 19,10 | 19,62 | 18,85 | 19,34 | 5,17% | - |
| 24.11.2020 | 17,90 | 18,81 | 17,81 | 18,39 | 4,11% | - |
| 23.11.2020 | 16,73 | 17,68 | 16,71 | 17,66 | 10,55% | - |
| 20.11.2020 | 15,72 | 16,03 | 15,56 | 15,98 | 4,14% | - |
| 19.11.2020 | 16,00 | 16,00 | 15,33 | 15,34 | 0,23% | - |
| 18.11.2020 | 15,50 | 15,80 | 15,29 | 15,31 | 3,31% | - |
| 17.11.2020 | 15,08 | 15,08 | 14,82 | 14,82 | 0,95% | - |
| 16.11.2020 | 14,76 | 15,14 | 14,51 | 14,68 | 3,45% | - |
| 13.11.2020 | 14,32 | 14,57 | 14,06 | 14,19 | 1,83% | - |
| 12.11.2020 | 14,11 | 14,27 | 13,69 | 13,93 | 0,40% | - |
| 11.11.2020 | 13,31 | 14,17 | 13,30 | 13,88 | 3,82% | - |
| 10.11.2020 | 13,56 | 13,78 | 0,00 | 13,37 | 2,14% | - |
| 09.11.2020 | 13,48 | 13,95 | 13,09 | 13,09 | -2,02% | - |
| 06.11.2020 | 7,00 | 13,64 | 7,00 | 13,36 | -8,71% | - |
| 05.11.2020 | 14,33 | 15,16 | 14,33 | 14,63 | 0,27% | - |
| 04.11.2020 | 14,50 | 15,07 | 13,95 | 14,59 | -2,28% | - |
| 03.11.2020 | 14,72 | 15,02 | 14,48 | 14,93 | 5,29% | - |
| 02.11.2020 | 14,07 | 14,35 | 13,80 | 14,18 | 2,09% | - |
| 30.10.2020 | 14,07 | 14,11 | 13,64 | 13,89 | -2,42% | - |
| 29.10.2020 | 14,25 | 14,53 | 14,10 | 14,24 | -0,38% | - |
| 28.10.2020 | 14,38 | 14,75 | 14,29 | 14,29 | -2,16% | - |
| 27.10.2020 | 14,60 | 14,85 | 14,37 | 14,61 | -0,41% | - |
| 26.10.2020 | 14,58 | 14,80 | 14,11 | 14,67 | -2,36% | - |
| 23.10.2020 | 14,79 | 15,12 | 14,77 | 15,02 | 1,66% | - |
| 22.10.2020 | 14,78 | 15,31 | 14,52 | 14,78 | -13,87% | - |
| 21.10.2020 | 17,41 | 17,44 | 16,86 | 17,16 | 0,41% | - |
| 20.10.2020 | 17,39 | 17,88 | 17,08 | 17,09 | -0,84% | - |
| 19.10.2020 | 0,00 | 17,77 | 0,00 | 17,23 | 0,00% | - |
| 16.10.2020 | 18,20 | 18,51 | 17,23 | 17,23 | -6,89% | - |
| 15.10.2020 | 18,30 | 18,52 | 17,60 | 18,51 | 5,74% | - |
| 14.10.2020 | 17,16 | 17,88 | 17,16 | 17,50 | 1,54% | - |
| 13.10.2020 | 17,14 | 17,66 | 16,96 | 17,24 | -0,29% | - |
| 12.10.2020 | 17,29 | 17,89 | 17,19 | 17,29 | 1,44% | - |
| 09.10.2020 | 16,76 | 17,17 | 16,37 | 17,04 | 4,12% | - |
| 08.10.2020 | 17,16 | 17,16 | 15,89 | 16,37 | -7,28% | - |
| 07.10.2020 | 17,20 | 17,85 | 16,65 | 17,65 | 10,90% | - |
| 06.10.2020 | 15,13 | 16,11 | 14,70 | 15,92 | 5,75% | - |
| 05.10.2020 | 15,08 | 15,41 | 14,53 | 15,05 | 4,84% | - |