30,250$
2,54%
Echtzeit-Aktienkurs Aspen Aerogels
Bid:
Ask:
Aktienkurse zur Aspen Aerogels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 29,50 | 30,00 | 28,13 | 29,92 | 1,42% | 1.360.416,00 |
| 30.05.2024 | 29,39 | 29,69 | 28,84 | 29,50 | 0,14% | 858.892,00 |
| 29.05.2024 | 29,00 | 29,63 | 28,62 | 29,46 | 0,92% | 1.273.998,00 |
| 28.05.2024 | 30,00 | 30,28 | 28,56 | 29,19 | -1,62% | 1.692.622,00 |
| 24.05.2024 | 27,83 | 29,69 | 27,60 | 29,67 | 7,54% | 1.775.023,00 |
| 23.05.2024 | 27,26 | 27,70 | 26,87 | 27,59 | 1,88% | 1.081.768,00 |
| 22.05.2024 | 26,80 | 27,52 | 26,78 | 27,08 | 0,78% | 550.756,00 |
| 21.05.2024 | 27,19 | 27,27 | 26,60 | 26,87 | -1,97% | 528.378,00 |
| 20.05.2024 | 26,72 | 27,49 | 26,64 | 27,41 | 2,70% | 785.344,00 |
| 17.05.2024 | 26,50 | 27,15 | 26,39 | 26,69 | 1,18% | 867.997,00 |
| 16.05.2024 | 25,82 | 26,75 | 25,80 | 26,38 | 0,88% | 1.006.596,00 |
| 15.05.2024 | 26,11 | 26,46 | 25,35 | 26,15 | 2,91% | 1.436.709,00 |
| 14.05.2024 | 27,88 | 27,91 | 25,37 | 25,41 | -7,03% | 1.942.435,00 |
| 13.05.2024 | 27,30 | 27,46 | 26,37 | 27,33 | 1,18% | 882.475,00 |
| 10.05.2024 | 26,98 | 27,21 | 26,41 | 27,01 | 1,12% | 901.447,00 |
| 09.05.2024 | 26,68 | 27,19 | 26,24 | 26,71 | 0,30% | 1.005.372,00 |
| 08.05.2024 | 25,39 | 26,76 | 25,00 | 26,63 | 1,37% | 1.192.259,00 |
| 07.05.2024 | 25,90 | 27,09 | 25,21 | 26,27 | 1,43% | 1.649.695,00 |
| 06.05.2024 | 25,77 | 25,91 | 24,44 | 25,90 | 3,15% | 1.955.235,00 |
| 03.05.2024 | 24,40 | 25,65 | 23,40 | 25,11 | 5,28% | 3.351.897,00 |
| 02.05.2024 | 19,79 | 24,41 | 19,33 | 23,85 | 56,70% | 11.685.314,00 |
| 01.05.2024 | 15,66 | 16,06 | 14,92 | 15,22 | -2,81% | 918.318,00 |
| 30.04.2024 | 16,44 | 16,58 | 15,56 | 15,66 | -6,06% | 652.139,00 |
| 29.04.2024 | 16,11 | 16,71 | 16,05 | 16,67 | 3,54% | 426.525,00 |
| 26.04.2024 | 15,80 | 16,46 | 15,65 | 16,10 | 2,48% | 570.133,00 |
| 25.04.2024 | 16,25 | 16,26 | 15,37 | 15,71 | -5,59% | 628.073,00 |
| 24.04.2024 | 16,62 | 16,86 | 16,32 | 16,64 | 0,06% | 652.819,00 |
| 23.04.2024 | 15,48 | 16,73 | 15,48 | 16,63 | 9,55% | 924.267,00 |
| 22.04.2024 | 14,95 | 15,21 | 14,52 | 15,18 | 1,47% | 470.174,00 |
| 19.04.2024 | 14,68 | 15,10 | 14,60 | 14,96 | 0,94% | 585.957,00 |
| 18.04.2024 | 15,07 | 15,28 | 14,79 | 14,82 | -1,66% | 421.746,00 |
| 17.04.2024 | 15,33 | 15,34 | 14,77 | 15,07 | -0,46% | 620.973,00 |
| 16.04.2024 | 15,14 | 15,34 | 14,89 | 15,14 | -0,79% | 607.328,00 |
| 15.04.2024 | 15,92 | 16,12 | 15,21 | 15,26 | -4,15% | 694.908,00 |
| 12.04.2024 | 16,56 | 16,75 | 15,74 | 15,92 | -5,18% | 543.134,00 |
| 11.04.2024 | 16,58 | 16,83 | 16,38 | 16,79 | 1,88% | 375.905,00 |
| 10.04.2024 | 16,10 | 16,84 | 15,87 | 16,48 | -1,55% | 499.614,00 |
| 09.04.2024 | 16,63 | 16,81 | 16,11 | 16,74 | 0,66% | 496.855,00 |
| 08.04.2024 | 16,88 | 17,07 | 16,52 | 16,63 | -0,06% | 438.556,00 |
| 05.04.2024 | 16,71 | 17,16 | 16,53 | 16,64 | -1,25% | 399.535,00 |
| 04.04.2024 | 17,32 | 18,48 | 16,74 | 16,85 | -1,23% | 1.328.632,00 |
| 03.04.2024 | 16,64 | 17,19 | 16,63 | 17,06 | 1,79% | 658.501,00 |
| 02.04.2024 | 17,00 | 17,12 | 16,17 | 16,76 | -4,93% | 625.022,00 |
| 01.04.2024 | 17,74 | 18,00 | 17,24 | 17,63 | 0,17% | 561.268,00 |
| 28.03.2024 | 17,31 | 17,74 | 17,12 | 17,60 | 1,44% | 1.380.539,00 |
| 27.03.2024 | 16,22 | 17,36 | 16,10 | 17,35 | 7,50% | 1.027.108,00 |
| 26.03.2024 | 16,09 | 16,50 | 15,86 | 16,14 | 1,96% | 531.489,00 |
| 25.03.2024 | 15,68 | 16,18 | 15,64 | 15,83 | 1,21% | 450.868,00 |
| 22.03.2024 | 15,89 | 15,97 | 15,42 | 15,64 | -2,43% | 372.530,00 |
| 21.03.2024 | 15,20 | 16,20 | 15,20 | 16,03 | 5,88% | 652.071,00 |
| 20.03.2024 | 15,42 | 15,51 | 14,83 | 15,14 | -1,37% | 741.165,00 |
| 19.03.2024 | 15,09 | 15,54 | 15,09 | 15,35 | -0,39% | 464.794,00 |
| 18.03.2024 | 15,16 | 15,59 | 14,57 | 15,41 | 0,92% | 743.066,00 |
| 15.03.2024 | 15,24 | 15,85 | 15,18 | 15,27 | 0,07% | 1.628.277,00 |
| 14.03.2024 | 17,76 | 17,76 | 15,06 | 15,26 | -14,75% | 2.031.914,00 |
| 13.03.2024 | 17,43 | 19,10 | 17,42 | 17,90 | 2,34% | 2.102.726,00 |
| 12.03.2024 | 17,35 | 17,70 | 16,93 | 17,49 | 0,40% | 538.503,00 |
| 11.03.2024 | 17,01 | 17,81 | 17,00 | 17,42 | 2,35% | 621.433,00 |
| 08.03.2024 | 17,60 | 17,95 | 16,71 | 17,02 | -1,96% | 562.954,00 |
| 07.03.2024 | 17,65 | 17,91 | 17,03 | 17,36 | -0,57% | 496.133,00 |
| 06.03.2024 | 17,01 | 17,51 | 16,36 | 17,46 | 6,85% | 797.049,00 |
| 05.03.2024 | 16,73 | 16,77 | 15,73 | 16,34 | -3,83% | 1.053.015,00 |
| 04.03.2024 | 17,70 | 17,71 | 16,75 | 16,99 | -3,52% | 849.719,00 |
| 01.03.2024 | 17,45 | 18,72 | 17,20 | 17,61 | 2,50% | 1.889.795,00 |
| 29.02.2024 | 17,54 | 18,05 | 16,83 | 17,18 | 0,35% | 1.268.834,00 |
| 28.02.2024 | 16,81 | 17,68 | 16,67 | 17,12 | 0,82% | 740.628,00 |
| 27.02.2024 | 17,31 | 17,54 | 16,88 | 16,98 | -0,59% | 775.568,00 |
| 26.02.2024 | 16,95 | 17,80 | 16,65 | 17,08 | 0,71% | 969.720,00 |
| 23.02.2024 | 16,88 | 17,28 | 16,63 | 16,96 | 0,65% | 932.138,00 |
| 22.02.2024 | 17,07 | 18,09 | 16,51 | 16,85 | 0,60% | 1.662.656,00 |
| 21.02.2024 | 16,72 | 16,95 | 16,11 | 16,75 | -1,64% | 917.913,00 |
| 20.02.2024 | 17,25 | 17,49 | 16,66 | 17,03 | -3,02% | 1.250.410,00 |
| 16.02.2024 | 17,38 | 18,00 | 16,92 | 17,56 | 0,75% | 1.736.782,00 |
| 15.02.2024 | 17,40 | 18,12 | 17,01 | 17,43 | 1,51% | 2.394.884,00 |
| 14.02.2024 | 15,02 | 17,19 | 14,81 | 17,17 | 19,82% | 3.497.083,00 |
| 13.02.2024 | 13,21 | 15,01 | 12,88 | 14,33 | 15,56% | 5.014.655,00 |
| 12.02.2024 | 12,06 | 12,68 | 12,00 | 12,40 | 3,33% | 1.669.202,00 |
| 09.02.2024 | 11,90 | 12,12 | 11,84 | 12,00 | 1,35% | 862.415,00 |
| 08.02.2024 | 11,36 | 11,95 | 11,35 | 11,84 | 4,32% | 714.297,00 |
| 07.02.2024 | 11,36 | 11,51 | 11,04 | 11,35 | 0,35% | 721.152,00 |
| 06.02.2024 | 10,96 | 11,36 | 10,80 | 11,31 | 3,67% | 720.656,00 |
| 05.02.2024 | 11,07 | 11,07 | 10,75 | 10,91 | -4,05% | 495.520,00 |
| 02.02.2024 | 11,16 | 11,40 | 10,87 | 11,37 | 1,07% | 717.346,00 |
| 01.02.2024 | 11,31 | 11,39 | 10,85 | 11,25 | 0,18% | 815.546,00 |
| 31.01.2024 | 11,59 | 11,93 | 11,21 | 11,23 | -3,61% | 617.131,00 |
| 30.01.2024 | 11,95 | 12,06 | 11,56 | 11,65 | -3,40% | 728.163,00 |
| 29.01.2024 | 11,82 | 12,14 | 11,70 | 12,06 | 1,60% | 942.497,00 |
| 26.01.2024 | 11,97 | 12,06 | 11,52 | 11,87 | 0,00% | 697.170,00 |
| 25.01.2024 | 12,01 | 12,10 | 11,59 | 11,87 | 0,51% | 655.454,00 |
| 24.01.2024 | 12,62 | 12,64 | 11,73 | 11,81 | -5,06% | 701.880,00 |
| 23.01.2024 | 12,55 | 12,89 | 12,32 | 12,44 | 1,88% | 812.752,00 |
| 22.01.2024 | 12,14 | 12,73 | 11,84 | 12,21 | 2,01% | 1.034.236,00 |
| 19.01.2024 | 12,30 | 12,40 | 11,78 | 11,97 | -2,21% | 1.071.585,00 |
| 18.01.2024 | 12,21 | 12,32 | 11,87 | 12,24 | -0,33% | 573.232,00 |
| 17.01.2024 | 12,00 | 12,63 | 11,89 | 12,28 | -0,32% | 912.931,00 |
| 16.01.2024 | 13,06 | 13,13 | 12,13 | 12,32 | -8,40% | 1.042.526,00 |
| 12.01.2024 | 13,96 | 14,20 | 13,34 | 13,45 | -2,25% | 734.028,00 |
| 11.01.2024 | 13,66 | 14,33 | 12,47 | 13,76 | -4,18% | 1.889.316,00 |
| 10.01.2024 | 14,00 | 14,45 | 13,60 | 14,36 | 1,77% | 656.795,00 |
| 09.01.2024 | 14,16 | 14,23 | 13,31 | 14,11 | -2,69% | 671.618,00 |