Aspen Aerogels

NYS:ASPN.N, US04523Y1055
+ Aspen Aerogels op mijn watchlist
7,170 22:00
-0,440 (-5,78%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 0,000 11,570 10,850
11,795 1.363.291 -0,120 -1,03%
04 feb 0,000 11,610 11,370
11,744 1.175.879 +0,040 +0,35%
05 feb 11,665 11,280 11,140
11,688 1.354.415 -0,330 -2,84%
06 feb 11,455 11,630 11,320
11,850 1.289.318 +0,350 +3,10%
07 feb 0,000 11,470 11,280
11,724 1.068.580 -0,160 -1,38%
10 feb 11,520 12,000 11,430
12,060 1.783.605 +0,530 +4,62%
11 feb 11,890 12,140 11,700
12,710 2.475.247 +0,140 +1,17%
12 feb 0,000 11,750 11,470
12,361 4.156.285 -0,390 -3,21%
13 feb 9,120 9,000 8,425
9,820 12.426.859 -2,750 -23,40%
14 feb 9,050 8,630 8,250
9,495 5.244.757 -0,370 -4,11%
18 feb 8,650 8,540 8,280
8,940 2.795.909 -0,090 -1,04%
19 feb 8,460 8,300 8,300
8,682 1.789.864 -0,240 -2,81%
20 feb 0,000 8,150 8,015
8,360 2.362.051 -0,150 -1,81%
21 feb 8,290 8,040 7,960
8,440 2.204.652 -0,110 -1,35%
24 feb 8,030 7,770 7,660
8,050 2.148.612 -0,270 -3,36%
25 feb 7,800 7,460 7,450
7,930 2.440.358 -0,310 -3,99%
26 feb 7,600 7,380 7,370
7,789 1.820.924 -0,080 -1,07%
27 feb 7,450 7,550 7,420
7,730 2.660.176 +0,170 +2,30%
28 feb 7,515 7,610 7,370
7,720 2.057.334 +0,060 +0,79%
« 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