Aspen Aerogels

NYS:ASPN.N, US04523Y1055
+ Aspen Aerogels op mijn watchlist
6,580 21:00
-0,370 (-5,32%)

Historische koersen - december 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 0,000 15,210 14,370
15,376 1.485.813 +0,410 +2,77%
03 dec 0,000 13,820 13,800
0,000 2.356.692 -1,390 -9,14%
04 dec 13,800 14,340 13,690
14,400 1.647.051 +0,520 +3,76%
05 dec 14,280 13,480 13,450
14,320 1.562.695 -0,860 -6,00%
06 dec 0,000 13,360 13,240
14,010 1.739.880 -0,120 -0,89%
09 dec 0,000 14,300 0,000
14,530 1.839.053 +0,940 +7,04%
10 dec 0,000 13,700 13,626
14,370 1.169.222 -0,600 -4,20%
11 dec 13,870 13,620 13,410
13,990 1.163.441 -0,080 -0,58%
12 dec 0,000 13,150 12,930
0,000 1.050.242 -0,470 -3,45%
13 dec 0,000 13,140 0,000
13,360 1.057.391 -0,010 -0,08%
16 dec 13,060 12,930 12,900
13,240 1.570.125 -0,210 -1,60%
17 dec 0,000 12,970 12,680
13,080 1.246.628 +0,040 +0,31%
18 dec 13,081 12,490 12,330
13,750 1.819.146 -0,480 -3,70%
19 dec 0,000 11,990 11,970
0,000 1.267.924 -0,500 -4,00%
20 dec 0,000 12,050 11,640
12,610 3.873.284 +0,060 +0,50%
23 dec 12,065 12,050 11,930
12,360 1.785.153 0,000 0,00%
24 dec 12,085 11,900 11,800
12,090 865.365 -0,150 -1,24%
26 dec 11,830 12,390 11,700
12,420 1.262.982 +0,490 +4,12%
27 dec 12,280 12,470 12,160
12,696 1.408.685 +0,080 +0,65%
30 dec 12,160 12,020 11,710
12,240 1.302.128 -0,450 -3,61%
31 dec 12,180 11,880 11,594
12,280 2.153.456 -0,140 -1,16%
« 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