Aspen Aerogels

NYS:ASPN.N, US04523Y1055
+ Aspen Aerogels op mijn watchlist
6,420 22:00
+0,070 (+1,10%)

Historische koersen - november 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 0,000 18,050 17,859
18,510 1.755.111 +0,210 +1,18%
04 nov 0,000 18,250 18,100
18,950 1.841.499 +0,200 +1,11%
05 nov 18,040 18,510 18,040
18,820 1.754.567 +0,260 +1,42%
06 nov 0,000 16,860 16,260
18,400 6.723.313 -1,650 -8,91%
07 nov 18,780 16,770 16,360
18,935 7.293.013 -0,090 -0,53%
08 nov 0,000 16,490 15,680
16,900 4.211.656 -0,280 -1,67%
11 nov 16,620 17,260 16,620
17,563 2.106.157 +0,770 +4,67%
12 nov 16,860 15,800 15,440
16,995 3.638.463 -1,460 -8,46%
13 nov 16,000 15,540 15,280
16,460 2.509.663 -0,260 -1,65%
14 nov 15,550 15,100 15,075
15,860 2.581.877 -0,440 -2,83%
15 nov 15,170 14,280 14,180
15,350 3.782.355 -0,820 -5,43%
18 nov 14,310 14,500 14,140
14,895 3.383.914 +0,220 +1,54%
19 nov 0,000 14,100 13,730
14,335 3.472.271 -0,400 -2,76%
20 nov 0,000 13,980 13,470
14,180 2.661.408 -0,120 -0,85%
21 nov 0,000 14,000 13,910
14,460 2.160.272 +0,020 +0,14%
22 nov 0,000 14,310 13,800
14,370 2.102.028 +0,310 +2,21%
25 nov 0,000 15,050 14,410
15,320 3.124.261 +0,740 +5,17%
26 nov 14,880 14,340 14,230
15,040 1.877.450 -0,710 -4,72%
27 nov 0,000 14,480 14,300
14,960 1.320.410 +0,140 +0,98%
29 nov 14,615 14,800 14,520
15,040 1.050.117 +0,320 +2,21%
« 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