12,280$
3,54%
Echtzeit-Aktienkurs American Superconductor Corp.
Bid:
Ask:
Aktienkurse zur American Superconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,89 | 12,49 | 11,86 | 12,27 | 3,46% | 365.773,00 |
| 25.04.2024 | 11,60 | 11,99 | 11,36 | 11,86 | -0,08% | 186.637,00 |
| 24.04.2024 | 12,32 | 12,47 | 11,86 | 11,87 | -3,73% | 178.677,00 |
| 23.04.2024 | 11,76 | 12,35 | 11,64 | 12,33 | 5,03% | 270.357,00 |
| 22.04.2024 | 11,53 | 11,84 | 11,37 | 11,74 | 0,69% | 262.824,00 |
| 19.04.2024 | 11,64 | 11,78 | 11,52 | 11,66 | -0,60% | 319.084,00 |
| 18.04.2024 | 11,82 | 11,96 | 11,69 | 11,73 | -1,26% | 158.992,00 |
| 17.04.2024 | 12,00 | 12,07 | 11,77 | 11,88 | -0,59% | 159.769,00 |
| 16.04.2024 | 11,86 | 12,15 | 11,69 | 11,95 | -0,88% | 234.349,00 |
| 15.04.2024 | 12,48 | 12,53 | 11,94 | 12,06 | -3,40% | 319.083,00 |
| 12.04.2024 | 12,97 | 13,02 | 12,24 | 12,48 | -4,03% | 269.444,00 |
| 11.04.2024 | 12,69 | 13,02 | 12,49 | 13,00 | 2,64% | 209.602,00 |
| 10.04.2024 | 12,65 | 12,74 | 12,33 | 12,67 | -3,28% | 253.896,00 |
| 09.04.2024 | 12,72 | 13,22 | 12,60 | 13,10 | 2,66% | 332.598,00 |
| 08.04.2024 | 12,85 | 13,06 | 12,72 | 12,76 | -0,55% | 214.620,00 |
| 05.04.2024 | 12,66 | 12,97 | 12,55 | 12,83 | 1,18% | 240.548,00 |
| 04.04.2024 | 13,16 | 13,39 | 12,66 | 12,68 | -2,76% | 290.267,00 |
| 03.04.2024 | 12,86 | 13,20 | 12,81 | 13,04 | 0,23% | 384.746,00 |
| 02.04.2024 | 13,10 | 13,20 | 12,70 | 13,01 | -3,34% | 286.409,00 |
| 01.04.2024 | 13,60 | 13,63 | 13,28 | 13,46 | -0,37% | 260.695,00 |
| 28.03.2024 | 13,62 | 13,78 | 13,37 | 13,51 | 0,37% | 630.601,00 |
| 27.03.2024 | 13,00 | 13,52 | 12,82 | 13,46 | 4,34% | 316.078,00 |
| 26.03.2024 | 13,29 | 13,43 | 12,84 | 12,90 | -2,27% | 401.181,00 |
| 25.03.2024 | 13,03 | 13,32 | 13,03 | 13,20 | 1,30% | 219.736,00 |
| 22.03.2024 | 13,24 | 13,27 | 12,87 | 13,03 | -0,46% | 310.198,00 |
| 21.03.2024 | 13,50 | 13,50 | 13,03 | 13,09 | -2,39% | 420.673,00 |
| 20.03.2024 | 13,21 | 13,68 | 12,72 | 13,41 | 1,82% | 406.756,00 |
| 19.03.2024 | 13,17 | 13,28 | 12,84 | 13,17 | -0,98% | 498.827,00 |
| 18.03.2024 | 14,00 | 14,00 | 13,30 | 13,30 | -5,34% | 366.608,00 |
| 15.03.2024 | 13,58 | 14,26 | 13,54 | 14,05 | 3,77% | 1.017.090,00 |
| 14.03.2024 | 14,62 | 14,67 | 13,11 | 13,54 | -7,77% | 774.291,00 |
| 13.03.2024 | 14,50 | 14,92 | 14,39 | 14,68 | 0,96% | 281.102,00 |
| 12.03.2024 | 14,80 | 14,89 | 14,01 | 14,54 | -1,02% | 391.539,00 |
| 11.03.2024 | 14,90 | 15,05 | 14,28 | 14,69 | -1,80% | 492.721,00 |
| 08.03.2024 | 14,72 | 15,24 | 14,60 | 14,96 | 3,89% | 792.461,00 |
| 07.03.2024 | 13,99 | 14,58 | 13,86 | 14,40 | 3,52% | 471.992,00 |
| 06.03.2024 | 13,67 | 14,59 | 13,51 | 13,91 | 3,65% | 736.599,00 |
| 05.03.2024 | 14,13 | 14,25 | 13,19 | 13,42 | -6,42% | 560.890,00 |
| 04.03.2024 | 15,06 | 15,24 | 13,43 | 14,34 | 4,60% | 1.529.926,00 |
| 01.03.2024 | 13,51 | 13,85 | 13,13 | 13,71 | 1,78% | 447.476,00 |
| 29.02.2024 | 13,30 | 14,18 | 13,23 | 13,47 | 3,14% | 632.484,00 |
| 28.02.2024 | 13,14 | 13,47 | 13,01 | 13,06 | -1,21% | 423.869,00 |
| 27.02.2024 | 13,49 | 13,65 | 13,19 | 13,22 | -0,53% | 465.356,00 |
| 26.02.2024 | 12,80 | 13,40 | 12,75 | 13,29 | 3,50% | 434.040,00 |
| 23.02.2024 | 13,05 | 13,05 | 12,64 | 12,84 | -1,53% | 594.237,00 |
| 22.02.2024 | 13,41 | 13,59 | 13,04 | 13,04 | -1,36% | 475.934,00 |
| 21.02.2024 | 13,07 | 13,60 | 12,73 | 13,22 | -0,38% | 570.014,00 |
| 20.02.2024 | 14,07 | 14,10 | 12,93 | 13,27 | -7,07% | 954.450,00 |
| 16.02.2024 | 14,23 | 14,65 | 13,87 | 14,28 | -0,56% | 770.468,00 |
| 15.02.2024 | 14,43 | 14,50 | 13,91 | 14,36 | -0,49% | 1.002.126,00 |
| 14.02.2024 | 13,13 | 14,49 | 13,02 | 14,43 | 13,53% | 1.546.454,00 |
| 13.02.2024 | 12,58 | 12,82 | 12,12 | 12,71 | -2,46% | 908.699,00 |
| 12.02.2024 | 11,57 | 13,21 | 11,50 | 13,03 | 15,21% | 2.863.225,00 |
| 09.02.2024 | 11,06 | 11,37 | 10,99 | 11,31 | 3,57% | 794.565,00 |
| 08.02.2024 | 10,29 | 11,07 | 10,21 | 10,92 | 6,23% | 903.157,00 |
| 07.02.2024 | 10,71 | 10,71 | 10,19 | 10,28 | -2,93% | 1.265.438,00 |
| 06.02.2024 | 11,00 | 11,00 | 10,47 | 10,59 | -3,73% | 1.181.633,00 |
| 05.02.2024 | 11,00 | 11,31 | 10,89 | 11,00 | -1,52% | 892.645,00 |
| 02.02.2024 | 11,25 | 11,27 | 10,92 | 11,17 | -0,98% | 899.839,00 |
| 01.02.2024 | 11,15 | 11,42 | 11,10 | 11,28 | 2,45% | 2.498.098,00 |
| 31.01.2024 | 11,50 | 11,50 | 10,75 | 11,01 | -18,08% | 5.580.608,00 |
| 30.01.2024 | 13,50 | 14,30 | 13,36 | 13,44 | -1,47% | 961.996,00 |
| 29.01.2024 | 13,70 | 13,90 | 13,07 | 13,64 | -0,94% | 1.258.409,00 |
| 26.01.2024 | 13,45 | 14,70 | 13,03 | 13,77 | 3,92% | 3.453.375,00 |
| 25.01.2024 | 12,57 | 13,80 | 11,00 | 13,25 | 35,90% | 13.119.476,00 |
| 24.01.2024 | 10,25 | 10,25 | 9,68 | 9,75 | -2,79% | 416.952,00 |
| 23.01.2024 | 10,17 | 10,33 | 10,01 | 10,03 | 0,00% | 301.686,00 |
| 22.01.2024 | 9,83 | 10,19 | 9,77 | 10,03 | 3,72% | 273.402,00 |
| 19.01.2024 | 9,77 | 9,79 | 9,44 | 9,67 | -0,82% | 345.234,00 |
| 18.01.2024 | 10,40 | 10,49 | 9,37 | 9,75 | -4,97% | 595.173,00 |
| 17.01.2024 | 9,70 | 10,92 | 9,67 | 10,26 | 5,56% | 1.215.766,00 |
| 16.01.2024 | 10,04 | 10,09 | 9,64 | 9,72 | -3,86% | 344.968,00 |
| 12.01.2024 | 10,19 | 10,30 | 9,95 | 10,11 | 0,50% | 180.792,00 |
| 11.01.2024 | 10,39 | 10,39 | 9,73 | 10,06 | -3,18% | 369.299,00 |
| 10.01.2024 | 10,22 | 10,68 | 10,13 | 10,39 | 1,66% | 322.585,00 |
| 09.01.2024 | 10,54 | 10,55 | 10,18 | 10,22 | -5,28% | 524.513,00 |
| 08.01.2024 | 11,41 | 11,41 | 10,71 | 10,79 | -5,60% | 456.226,00 |
| 05.01.2024 | 11,20 | 11,65 | 11,19 | 11,43 | 0,70% | 621.450,00 |
| 04.01.2024 | 11,01 | 11,76 | 10,73 | 11,35 | 4,03% | 665.248,00 |
| 03.01.2024 | 10,58 | 10,94 | 10,17 | 10,91 | 0,65% | 723.462,00 |
| 02.01.2024 | 10,90 | 11,15 | 10,60 | 10,84 | -2,69% | 298.469,00 |
| 29.12.2023 | 11,39 | 11,60 | 10,90 | 11,14 | -2,71% | 776.484,00 |
| 28.12.2023 | 11,68 | 11,81 | 11,37 | 11,45 | -1,80% | 637.003,00 |
| 27.12.2023 | 11,44 | 11,67 | 11,36 | 11,66 | 2,28% | 341.281,00 |
| 26.12.2023 | 11,04 | 11,50 | 11,00 | 11,40 | 3,07% | 299.056,00 |
| 22.12.2023 | 10,66 | 11,14 | 10,65 | 11,06 | 5,03% | 478.125,00 |
| 21.12.2023 | 10,38 | 10,60 | 10,37 | 10,53 | 3,34% | 317.160,00 |
| 20.12.2023 | 10,91 | 10,91 | 10,14 | 10,19 | -7,70% | 559.386,00 |
| 19.12.2023 | 10,99 | 11,13 | 10,90 | 11,04 | 2,32% | 289.831,00 |
| 18.12.2023 | 11,11 | 11,40 | 10,72 | 10,79 | -3,23% | 327.347,00 |
| 15.12.2023 | 11,02 | 11,22 | 10,80 | 11,15 | 1,46% | 843.983,00 |
| 14.12.2023 | 11,00 | 11,40 | 10,85 | 10,99 | 0,64% | 670.213,00 |
| 13.12.2023 | 10,46 | 10,99 | 10,40 | 10,92 | 4,40% | 584.654,00 |
| 12.12.2023 | 10,14 | 10,46 | 9,87 | 10,46 | 2,35% | 326.662,00 |
| 11.12.2023 | 10,03 | 10,38 | 9,92 | 10,22 | 2,20% | 440.843,00 |
| 08.12.2023 | 9,86 | 10,05 | 9,60 | 10,00 | 0,40% | 509.913,00 |
| 07.12.2023 | 9,90 | 10,08 | 9,70 | 9,96 | 0,50% | 267.396,00 |
| 06.12.2023 | 9,89 | 10,06 | 9,73 | 9,91 | -0,50% | 329.507,00 |
| 05.12.2023 | 9,78 | 10,13 | 9,72 | 9,96 | 1,01% | 366.665,00 |
| 04.12.2023 | 9,55 | 9,92 | 9,55 | 9,86 | 0,82% | 534.882,00 |