Aspen Aerogels

NYS:ASPN.N, US04523Y1055
+ Aspen Aerogels op mijn watchlist
5,340 22:00
0,000 (0,00%)

Historische koersen - oktober 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 27,060 26,060 24,400
27,145 3.483.391 -1,630 -5,89%
02 okt 25,710 25,010 24,260
25,710 1.736.694 -1,050 -4,03%
03 okt 24,510 24,160 23,880
25,375 1.313.926 -0,850 -3,40%
04 okt 24,810 26,480 24,550
26,490 1.865.606 +2,320 +9,60%
07 okt 0,000 24,910 24,670
26,600 1.542.576 -1,570 -5,93%
08 okt 24,800 22,400 21,490
24,860 5.061.124 -2,510 -10,08%
09 okt 23,060 22,700 21,630
23,140 3.279.181 +0,300 +1,34%
10 okt 22,130 22,000 21,560
22,910 2.443.403 -0,700 -3,08%
11 okt 21,570 23,100 21,500
23,175 2.314.008 +1,100 +5,00%
14 okt 23,000 22,760 22,300
23,560 1.862.252 -0,340 -1,47%
15 okt 22,750 22,440 21,530
22,750 1.674.345 -0,320 -1,41%
16 okt 25,310 25,410 24,200
26,735 6.599.085 +2,970 +13,24%
17 okt 25,400 22,440 22,355
25,480 4.368.348 -2,970 -11,69%
18 okt 22,750 21,600 21,580
23,120 3.128.471 -0,840 -3,74%
21 okt 21,440 21,330 20,400
21,600 2.694.501 -0,270 -1,25%
22 okt 20,800 20,390 19,860
21,000 6.165.634 -0,940 -4,41%
23 okt 20,110 19,910 19,490
20,562 2.608.143 -0,480 -2,35%
24 okt 0,000 19,400 19,120
20,170 2.458.811 -0,510 -2,56%
25 okt 19,610 19,000 18,950
19,938 2.924.356 -0,400 -2,06%
28 okt 0,000 19,470 0,000
20,190 1.831.546 +0,470 +2,47%
29 okt 19,080 18,230 17,650
19,320 4.344.835 -1,240 -6,37%
30 okt 18,190 18,180 17,530
18,610 1.756.024 -0,050 -0,27%
31 okt 0,000 17,840 17,450
18,220 2.215.036 -0,340 -1,87%
« 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