ASP Isotopes, Inc. ASPI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,91+0,21 (+7,78 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,89 | +7,22 % | $2,89 | $2,90 | $2,75 | 3,39M |
| 2026-10-01 | $2,70 | +1,89 % | $2,65 | $2,78 | $2,54 | 5,49M |
| 2026-09-30 | $2,65 | +0,57 % | $2,76 | $2,81 | $2,63 | 5,92M |
| 2026-09-29 | $2,63 | +1,35 % | $2,67 | $2,84 | $2,61 | 5,49M |
| 2026-09-28 | $2,60 | -11,11 % | $2,86 | $2,87 | $2,51 | 8,56M |
| 2026-09-25 | $2,92 | -0,85 % | $3,00 | $3,02 | $2,90 | 3,55M |
| 2026-09-24 | $2,95 | -1,99 % | $2,98 | $3,01 | $2,88 | 3,53M |
| 2026-09-23 | $3,01 | -5,35 % | $3,14 | $3,14 | $3,01 | 2,63M |
| 2026-09-22 | $3,18 | 0,00 % | $3,19 | $3,21 | $3,07 | 2,90M |
| 2026-09-21 | $3,18 | +4,61 % | $3,21 | $3,31 | $3,15 | 3,60M |
| 2026-09-18 | $3,04 | -6,32 % | $3,30 | $3,32 | $3,04 | 12,44M |
| 2026-09-17 | $3,24 | +3,02 % | $3,25 | $3,35 | $3,22 | 3,33M |
| 2026-09-16 | $3,15 | -0,32 % | $3,26 | $3,28 | $3,05 | 3,49M |
| 2026-09-15 | $3,16 | -0,94 % | $3,21 | $3,24 | $3,05 | 4,60M |
| 2026-09-14 | $3,19 | -3,63 % | $3,24 | $3,31 | $3,18 | 3,86M |
| 2026-09-11 | $3,31 | -7,80 % | $3,60 | $3,61 | $3,30 | 5,29M |
| 2026-09-10 | $3,59 | -6,02 % | $3,76 | $3,83 | $3,58 | 5,06M |
| 2026-09-09 | $3,82 | -9,48 % | $4,15 | $4,22 | $3,81 | 4,49M |
| 2026-09-08 | $4,22 | +0,48 % | $4,29 | $4,41 | $4,18 | 4,33M |
| 2026-09-04 | $4,20 | +7,69 % | $3,95 | $4,26 | $3,91 | 3,83M |
| 2026-09-03 | $3,90 | -0,76 % | $3,95 | $3,98 | $3,87 | 1,99M |
| 2026-09-02 | $3,93 | +3,97 % | $3,80 | $3,97 | $3,75 | 3,02M |
| 2026-09-01 | $3,78 | -5,97 % | $3,88 | $3,92 | $3,72 | 3,89M |
| 2026-08-31 | $4,02 | +3,61 % | $3,90 | $4,03 | $3,88 | 2,75M |
| 2026-08-28 | $3,88 | -3,96 % | $4,05 | $4,11 | $3,86 | 2,76M |
| 2026-08-27 | $4,04 | +2,41 % | $4,03 | $4,10 | $3,98 | 2,23M |
| 2026-08-26 | $3,94 | -1,38 % | $4,00 | $4,15 | $3,88 | 2,64M |
| 2026-08-25 | $4,00 | +2,83 % | $3,99 | $4,09 | $3,87 | 3,41M |
| 2026-08-24 | $3,89 | -2,75 % | $4,03 | $4,05 | $3,84 | 3,90M |
| 2026-08-21 | $4,00 | +1,27 % | $4,05 | $4,10 | $3,89 | 3,43M |
| 2026-08-20 | $3,95 | -3,42 % | $4,16 | $4,16 | $3,87 | 3,92M |
| 2026-08-19 | $4,09 | +5,96 % | $3,93 | $4,14 | $3,83 | 2,84M |
| 2026-08-18 | $3,86 | -3,98 % | $3,98 | $4,06 | $3,83 | 3,30M |
| 2026-08-17 | $4,02 | -5,85 % | $4,37 | $4,37 | $3,95 | 4,31M |
| 2026-08-14 | $4,27 | -0,23 % | $4,27 | $4,39 | $4,24 | 1,95M |
| 2026-08-13 | $4,28 | -0,47 % | $4,29 | $4,44 | $4,28 | 2,21M |
| 2026-08-12 | $4,30 | -0,46 % | $4,42 | $4,44 | $4,28 | 2,26M |
| 2026-08-11 | $4,32 | +0,70 % | $4,35 | $4,43 | $4,25 | 2,17M |
| 2026-08-10 | $4,29 | -3,16 % | $4,43 | $4,43 | $4,21 | 2,36M |
| 2026-08-07 | $4,43 | +8,05 % | $4,26 | $4,49 | $4,11 | 3,39M |
| 2026-08-06 | $4,10 | +1,23 % | $4,01 | $4,20 | $3,96 | 3,53M |
| 2026-08-05 | $4,05 | -5,59 % | $4,30 | $4,30 | $4,02 | 4,76M |
| 2026-08-04 | $4,29 | +3,62 % | $4,35 | $4,41 | $4,10 | 5,88M |
| 2026-08-03 | $4,14 | +3,50 % | $3,96 | $4,22 | $3,89 | 2,70M |
| 2026-07-31 | $4,00 | +0,50 % | $4,05 | $4,15 | $3,86 | 2,34M |
| 2026-07-30 | $3,98 | +12,43 % | $3,63 | $4,04 | $3,55 | 4,26M |
| 2026-07-29 | $3,54 | -6,23 % | $3,80 | $3,88 | $3,51 | 5,76M |
| 2026-07-28 | $3,78 | -6,79 % | $4,00 | $4,03 | $3,74 | 5,44M |
| 2026-07-27 | $4,05 | +4,65 % | $3,97 | $4,11 | $3,85 | 3,12M |
| 2026-07-24 | $3,87 | -4,21 % | $4,07 | $4,07 | $3,87 | 2,61M |
| 2026-07-23 | $4,04 | -0,98 % | $3,94 | $4,09 | $3,93 | 2,66M |
| 2026-07-22 | $4,08 | -4,23 % | $4,24 | $4,31 | $4,03 | 3,53M |
| 2026-07-21 | $4,26 | +9,51 % | $4,03 | $4,40 | $4,03 | 5,05M |
| 2026-07-20 | $3,89 | +0,39 % | $3,93 | $3,96 | $3,77 | 3,53M |
| 2026-07-17 | $3,88 | -1,77 % | $3,88 | $3,99 | $3,61 | 6,63M |
| 2026-07-16 | $3,94 | -13,86 % | $4,33 | $4,36 | $3,87 | 8,17M |
| 2026-07-15 | $4,58 | -2,55 % | $4,84 | $4,99 | $4,53 | 3,48M |
| 2026-07-14 | $4,70 | +2,40 % | $4,83 | $4,92 | $4,68 | 2,90M |
| 2026-07-13 | $4,59 | -8,38 % | $5,02 | $5,02 | $4,58 | 4,65M |
| 2026-07-10 | $5,01 | -2,62 % | $5,27 | $5,43 | $4,99 | 3,07M |
| 2026-07-09 | $5,14 | +4,15 % | $5,09 | $5,25 | $4,97 | 2,26M |
| 2026-07-08 | $4,94 | -2,37 % | $4,91 | $5,16 | $4,84 | 3,11M |
| 2026-07-07 | $5,06 | -8,50 % | $5,45 | $5,45 | $4,98 | 4,22M |
| 2026-07-06 | $5,53 | -1,78 % | $5,68 | $5,69 | $5,39 | 3,56M |
| 2026-07-02 | $5,63 | -8,75 % | $6,16 | $6,50 | $5,55 | 4,84M |
| 2026-07-01 | $6,17 | -0,80 % | $6,14 | $6,56 | $6,12 | 3,93M |
| 2026-06-30 | $6,22 | 0,00 % | $6,38 | $6,69 | $6,09 | 4,82M |
| 2026-06-29 | $6,22 | +0,81 % | $6,30 | $6,49 | $6,10 | 4,39M |
| 2026-06-26 | $6,17 | -2,83 % | $6,16 | $6,28 | $5,86 | 7,53M |
| 2026-06-25 | $6,35 | -10,06 % | $7,29 | $7,53 | $6,01 | 7,26M |
| 2026-06-24 | $7,06 | -0,28 % | $7,10 | $7,28 | $6,65 | 5,57M |
| 2026-06-23 | $7,08 | -2,75 % | $6,91 | $7,60 | $6,90 | 4,40M |
| 2026-06-22 | $7,28 | +1,39 % | $7,03 | $7,43 | $6,93 | 4,67M |
| 2026-06-18 | $7,18 | +7,49 % | $6,97 | $7,32 | $6,77 | 4,45M |
| 2026-06-17 | $6,68 | +3,73 % | $6,49 | $7,09 | $6,47 | 3,95M |
| 2026-06-16 | $6,44 | -3,01 % | $6,61 | $6,85 | $6,31 | 3,31M |
| 2026-06-15 | $6,64 | +1,37 % | $7,01 | $7,12 | $6,57 | 4,95M |
| 2026-06-12 | $6,55 | +5,14 % | $6,30 | $6,84 | $6,25 | 5,16M |
| 2026-06-11 | $6,23 | +6,50 % | $5,79 | $6,31 | $5,68 | 4,31M |
| 2026-06-10 | $5,85 | -8,59 % | $6,22 | $6,41 | $5,82 | 4,02M |
| 2026-06-09 | $6,40 | -6,30 % | $6,80 | $7,10 | $6,05 | 6,46M |
| 2026-06-08 | $6,83 | +1,79 % | $6,97 | $7,28 | $6,74 | 4,49M |
| 2026-06-05 | $6,71 | -15,81 % | $7,36 | $7,39 | $6,45 | 8,39M |
| 2026-06-04 | $7,97 | +5,56 % | $7,28 | $8,13 | $7,17 | 5,36M |
| 2026-06-03 | $7,55 | -9,36 % | $8,18 | $8,18 | $7,53 | 6,33M |
| 2026-06-02 | $8,33 | +4,00 % | $8,00 | $8,54 | $7,81 | 7,34M |
| 2026-06-01 | $8,01 | +2,96 % | $7,63 | $8,15 | $7,46 | 7,56M |
| 2026-05-29 | $7,78 | +0,13 % | $7,66 | $8,07 | $7,41 | 7,38M |
| 2026-05-28 | $7,77 | +16,49 % | $6,71 | $7,98 | $6,70 | 11,82M |
| 2026-05-27 | $6,67 | -3,75 % | $6,87 | $7,19 | $6,55 | 7,82M |