Aspen Aerogels

NYS:ASPN.N, US04523Y1055
+ Aspen Aerogels op mijn watchlist
7,045 15:49
-0,105 (-1,47%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 12,225 12,170 11,870
12,650 1.260.407 +0,290 +2,44%
03 jan 12,330 13,020 12,240
13,100 1.580.134 +0,850 +6,98%
06 jan 13,760 13,900 13,580
14,110 2.386.015 +0,880 +6,76%
07 jan 14,205 13,300 13,070
14,245 1.490.030 -0,600 -4,32%
08 jan 0,000 13,160 12,790
13,210 1.385.666 -0,140 -1,05%
10 jan 0,000 12,540 12,384
13,020 1.311.411 -0,620 -4,71%
13 jan 12,222 12,730 11,680
12,770 1.620.101 +0,190 +1,52%
14 jan 0,000 12,470 12,460
13,155 1.184.705 -0,260 -2,04%
15 jan 13,040 12,720 12,650
13,250 1.148.184 +0,250 +2,00%
16 jan 0,000 12,560 12,110
12,690 1.325.407 -0,160 -1,26%
17 jan 12,650 12,720 12,450
12,900 1.371.805 +0,160 +1,27%
21 jan 12,800 11,650 11,540
12,800 2.163.982 -1,070 -8,41%
22 jan 0,000 11,330 11,290
11,734 1.760.637 -0,320 -2,75%
23 jan 0,000 11,660 11,132
11,690 1.698.056 +0,330 +2,91%
24 jan 11,710 11,530 11,420
11,860 1.501.889 -0,130 -1,11%
27 jan 0,000 10,980 10,670
11,210 1.710.494 -0,550 -4,77%
28 jan 11,100 11,390 10,780
11,715 2.312.294 +0,410 +3,73%
29 jan 11,510 11,560 11,160
11,630 1.251.197 +0,170 +1,49%
30 jan 11,720 11,750 11,580
11,960 1.059.621 +0,190 +1,64%
31 jan 11,860 11,690 11,665
12,180 1.164.082 -0,060 -0,51%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront