Ascent Industries Co. ACNT
NASDAQ · Vereinigte Staaten · Prozessindustrie
$13,95-0,15 (-1,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,93 | -1,21 % | $14,11 | $14,21 | $13,63 | 29,58K |
| 2026-09-30 | $14,10 | -1,74 % | $14,35 | $14,35 | $14,10 | 39,90K |
| 2026-09-29 | $14,35 | -1,17 % | $14,53 | $14,63 | $14,35 | 43,00K |
| 2026-09-28 | $14,52 | -1,22 % | $14,74 | $14,81 | $14,52 | 31,80K |
| 2026-09-25 | $14,70 | +0,41 % | $14,61 | $14,78 | $14,60 | 20,30K |
| 2026-09-24 | $14,64 | -0,41 % | $14,63 | $14,82 | $14,62 | 18,90K |
| 2026-09-23 | $14,70 | -0,81 % | $14,71 | $14,77 | $14,69 | 13,30K |
| 2026-09-22 | $14,82 | +1,65 % | $14,58 | $14,87 | $14,58 | 44,90K |
| 2026-09-21 | $14,58 | -1,15 % | $14,77 | $14,83 | $14,58 | 51,70K |
| 2026-09-18 | $14,75 | -0,61 % | $14,75 | $14,86 | $14,75 | 36,30K |
| 2026-09-17 | $14,84 | -0,47 % | $14,96 | $14,96 | $14,79 | 9,70K |
| 2026-09-16 | $14,91 | +0,27 % | $14,73 | $15,07 | $14,73 | 16,50K |
| 2026-09-15 | $14,87 | -0,54 % | $14,75 | $15,01 | $14,75 | 17,40K |
| 2026-09-14 | $14,95 | -0,33 % | $15,12 | $15,12 | $14,95 | 17,00K |
| 2026-09-11 | $15,00 | +1,49 % | $14,89 | $15,16 | $14,86 | 61,70K |
| 2026-09-10 | $14,78 | -2,05 % | $15,06 | $15,11 | $14,78 | 47,10K |
| 2026-09-09 | $15,09 | +0,60 % | $15,19 | $15,19 | $14,85 | 25,40K |
| 2026-09-08 | $15,00 | -1,70 % | $15,24 | $15,31 | $15,00 | 25,10K |
| 2026-09-04 | $15,26 | -0,59 % | $15,30 | $15,44 | $15,24 | 16,30K |
| 2026-09-03 | $15,35 | +0,26 % | $15,27 | $15,40 | $15,25 | 16,10K |
| 2026-09-02 | $15,31 | +1,39 % | $15,07 | $15,63 | $15,07 | 30,50K |
| 2026-09-01 | $15,10 | -0,46 % | $15,04 | $15,24 | $15,04 | 24,30K |
| 2026-08-31 | $15,17 | -1,69 % | $15,41 | $15,45 | $15,17 | 30,90K |
| 2026-08-28 | $15,43 | -2,34 % | $15,82 | $15,88 | $15,41 | 53,30K |
| 2026-08-27 | $15,80 | +2,27 % | $15,30 | $15,84 | $15,26 | 50,70K |
| 2026-08-26 | $15,45 | +2,45 % | $15,11 | $15,58 | $15,10 | 48,90K |
| 2026-08-25 | $15,08 | +1,21 % | $14,92 | $15,19 | $14,90 | 55,40K |
| 2026-08-24 | $14,90 | +1,22 % | $14,63 | $14,95 | $14,63 | 42,80K |
| 2026-08-21 | $14,72 | -1,93 % | $14,99 | $15,19 | $14,68 | 53,30K |
| 2026-08-20 | $15,01 | -2,21 % | $15,38 | $15,38 | $15,00 | 37,90K |
| 2026-08-19 | $15,35 | +1,52 % | $15,36 | $15,39 | $15,16 | 52,20K |
| 2026-08-18 | $15,12 | -0,07 % | $14,99 | $15,24 | $14,99 | 55,70K |
| 2026-08-17 | $15,13 | +0,53 % | $15,00 | $15,21 | $15,00 | 44,60K |
| 2026-08-14 | $15,05 | +1,48 % | $14,75 | $15,12 | $14,57 | 63,40K |
| 2026-08-13 | $14,83 | +0,54 % | $14,88 | $15,21 | $14,81 | 48,00K |
| 2026-08-12 | $14,75 | -3,78 % | $15,58 | $15,58 | $14,70 | 36,50K |
| 2026-08-11 | $15,33 | -1,73 % | $15,65 | $15,84 | $15,31 | 43,90K |
| 2026-08-10 | $15,60 | -0,06 % | $15,49 | $15,68 | $15,48 | 35,80K |
| 2026-08-07 | $15,61 | +2,36 % | $15,31 | $15,84 | $15,26 | 41,10K |
| 2026-08-06 | $15,25 | -2,12 % | $15,53 | $15,70 | $15,24 | 45,70K |
| 2026-08-05 | $15,58 | +1,30 % | $16,01 | $16,39 | $15,40 | 159,70K |
| 2026-08-04 | $15,38 | -0,97 % | $15,44 | $15,52 | $15,15 | 140,50K |
| 2026-08-03 | $15,53 | +0,39 % | $15,41 | $15,59 | $15,08 | 79,90K |
| 2026-07-31 | $15,47 | -0,32 % | $15,46 | $15,56 | $15,43 | 34,00K |
| 2026-07-30 | $15,52 | +0,71 % | $15,38 | $15,56 | $15,24 | 19,40K |
| 2026-07-29 | $15,41 | -0,52 % | $15,44 | $15,52 | $15,27 | 46,30K |
| 2026-07-28 | $15,49 | +1,64 % | $15,25 | $15,57 | $15,25 | 62,80K |
| 2026-07-27 | $15,24 | +0,73 % | $15,14 | $15,28 | $14,85 | 71,40K |
| 2026-07-24 | $15,13 | -0,26 % | $15,18 | $15,36 | $15,07 | 47,50K |
| 2026-07-23 | $15,17 | -0,59 % | $15,11 | $15,36 | $15,04 | 45,90K |
| 2026-07-22 | $15,26 | +0,73 % | $15,11 | $15,34 | $15,06 | 32,40K |
| 2026-07-21 | $15,15 | 0,00 % | $15,04 | $15,23 | $15,00 | 27,70K |
| 2026-07-20 | $15,15 | -0,92 % | $15,25 | $15,32 | $15,15 | 31,50K |
| 2026-07-17 | $15,29 | +1,12 % | $15,23 | $15,29 | $14,99 | 23,40K |
| 2026-07-16 | $15,12 | 0,00 % | $15,15 | $15,23 | $15,02 | 18,00K |
| 2026-07-15 | $15,12 | +0,73 % | $15,00 | $15,17 | $15,00 | 26,90K |
| 2026-07-14 | $15,01 | -1,12 % | $15,15 | $15,35 | $15,01 | 29,60K |
| 2026-07-13 | $15,18 | -0,52 % | $15,23 | $15,43 | $15,05 | 33,20K |
| 2026-07-10 | $15,26 | +0,07 % | $15,36 | $15,36 | $15,14 | 39,70K |
| 2026-07-09 | $15,25 | +0,99 % | $15,34 | $15,37 | $15,17 | 24,00K |
| 2026-07-08 | $15,10 | -1,24 % | $15,38 | $15,38 | $14,89 | 51,80K |
| 2026-07-07 | $15,29 | -0,65 % | $15,71 | $15,94 | $14,80 | 46,30K |
| 2026-07-06 | $15,39 | +0,85 % | $15,26 | $15,45 | $15,01 | 20,60K |
| 2026-07-02 | $15,26 | +0,99 % | $15,16 | $15,28 | $14,81 | 50,30K |
| 2026-07-01 | $15,11 | +0,53 % | $15,05 | $15,27 | $14,95 | 42,60K |
| 2026-06-30 | $15,03 | +3,73 % | $14,45 | $15,25 | $14,11 | 102,50K |
| 2026-06-29 | $14,49 | +4,24 % | $13,91 | $14,54 | $13,74 | 109,80K |
| 2026-06-26 | $13,90 | -3,74 % | $14,36 | $14,41 | $13,80 | 984,60K |
| 2026-06-25 | $14,44 | -0,21 % | $14,44 | $14,66 | $14,24 | 80,80K |
| 2026-06-24 | $14,47 | +3,58 % | $14,07 | $14,58 | $13,91 | 167,80K |
| 2026-06-23 | $13,97 | +2,34 % | $13,70 | $14,12 | $13,63 | 67,70K |
| 2026-06-22 | $13,65 | -2,22 % | $14,00 | $14,01 | $13,54 | 52,80K |
| 2026-06-18 | $13,96 | +0,87 % | $13,95 | $14,01 | $13,53 | 67,10K |
| 2026-06-17 | $13,84 | +1,17 % | $13,84 | $14,06 | $13,70 | 62,90K |
| 2026-06-16 | $13,68 | -0,73 % | $13,78 | $14,00 | $13,55 | 59,80K |
| 2026-06-15 | $13,78 | -1,92 % | $14,18 | $14,47 | $13,70 | 52,80K |
| 2026-06-12 | $14,05 | +1,15 % | $13,89 | $14,50 | $13,68 | 51,90K |
| 2026-06-11 | $13,89 | +0,94 % | $13,79 | $14,00 | $13,66 | 60,70K |
| 2026-06-10 | $13,76 | +0,22 % | $13,73 | $14,00 | $13,63 | 71,90K |
| 2026-06-09 | $13,73 | +1,33 % | $13,54 | $13,82 | $13,36 | 62,50K |
| 2026-06-08 | $13,55 | 0,00 % | $13,52 | $13,78 | $13,42 | 54,20K |
| 2026-06-05 | $13,55 | -0,44 % | $13,61 | $13,67 | $13,52 | 32,40K |
| 2026-06-04 | $13,61 | +0,67 % | $13,62 | $13,65 | $13,47 | 35,40K |
| 2026-06-03 | $13,52 | -1,39 % | $13,75 | $13,82 | $13,49 | 63,70K |
| 2026-06-02 | $13,71 | +2,16 % | $13,43 | $13,90 | $13,41 | 75,80K |
| 2026-06-01 | $13,42 | -0,96 % | $13,54 | $13,54 | $13,08 | 88,60K |
| 2026-05-29 | $13,55 | -0,44 % | $13,61 | $13,72 | $13,45 | 80,30K |
| 2026-05-28 | $13,61 | -2,86 % | $14,00 | $14,10 | $13,59 | 58,40K |
| 2026-05-27 | $14,01 | -1,41 % | $14,04 | $14,26 | $13,53 | 54,60K |
| 2026-05-26 | $14,21 | -1,66 % | $14,54 | $14,64 | $14,13 | 49,20K |