Aspen Aerogels Inc ASPN
NYSE · Vereinigte Staaten · Prozessindustrie
$5,32-0,17 (-3,01 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $5,40 | -1,46 % | $5,60 | $5,63 | $5,38 | 134,26K |
| 2026-09-30 | $5,48 | +4,98 % | $5,24 | $5,51 | $5,18 | 1,42M |
| 2026-09-29 | $5,22 | +0,97 % | $5,27 | $5,34 | $5,07 | 815,30K |
| 2026-09-28 | $5,17 | -0,96 % | $5,18 | $5,35 | $5,06 | 1,08M |
| 2026-09-25 | $5,22 | -1,51 % | $5,25 | $5,31 | $5,02 | 1,74M |
| 2026-09-24 | $5,30 | -6,69 % | $5,50 | $5,64 | $5,20 | 2,36M |
| 2026-09-23 | $5,68 | +3,65 % | $5,45 | $5,72 | $5,42 | 1,10M |
| 2026-09-22 | $5,48 | +5,59 % | $5,22 | $5,59 | $5,17 | 1,50M |
| 2026-09-21 | $5,19 | +2,37 % | $5,16 | $5,21 | $5,06 | 662,70K |
| 2026-09-18 | $5,07 | -1,17 % | $5,18 | $5,18 | $4,89 | 834,70K |
| 2026-09-17 | $5,13 | +4,06 % | $5,05 | $5,26 | $5,05 | 630,60K |
| 2026-09-16 | $4,93 | +1,44 % | $4,90 | $5,09 | $4,88 | 665,90K |
| 2026-09-15 | $4,86 | -0,21 % | $4,86 | $4,93 | $4,78 | 494,20K |
| 2026-09-14 | $4,87 | -0,81 % | $4,80 | $4,94 | $4,78 | 574,10K |
| 2026-09-11 | $4,91 | +3,15 % | $4,82 | $4,99 | $4,75 | 688,20K |
| 2026-09-10 | $4,76 | -1,65 % | $4,78 | $4,89 | $4,71 | 632,00K |
| 2026-09-09 | $4,84 | -1,43 % | $4,87 | $4,95 | $4,80 | 727,20K |
| 2026-09-08 | $4,91 | -0,20 % | $4,92 | $5,08 | $4,89 | 682,60K |
| 2026-09-04 | $4,92 | +2,93 % | $4,76 | $4,92 | $4,76 | 442,00K |
| 2026-09-03 | $4,78 | -2,85 % | $4,92 | $4,97 | $4,77 | 700,40K |
| 2026-09-02 | $4,92 | +1,65 % | $4,81 | $4,94 | $4,80 | 695,20K |
| 2026-09-01 | $4,84 | -1,83 % | $4,81 | $4,88 | $4,71 | 870,80K |
| 2026-08-31 | $4,93 | 0,00 % | $4,96 | $5,01 | $4,82 | 759,90K |
| 2026-08-28 | $4,93 | -5,74 % | $5,25 | $5,30 | $4,89 | 904,70K |
| 2026-08-27 | $5,23 | +0,77 % | $5,30 | $5,40 | $5,20 | 671,70K |
| 2026-08-26 | $5,19 | -0,76 % | $5,20 | $5,32 | $5,18 | 535,00K |
| 2026-08-25 | $5,23 | +4,39 % | $5,10 | $5,38 | $5,07 | 846,30K |
| 2026-08-24 | $5,01 | -3,28 % | $5,15 | $5,15 | $4,96 | 740,80K |
| 2026-08-21 | $5,18 | +1,37 % | $5,16 | $5,26 | $5,10 | 713,60K |
| 2026-08-20 | $5,11 | -6,24 % | $5,40 | $5,45 | $5,07 | 900,60K |
| 2026-08-19 | $5,45 | -2,33 % | $5,59 | $5,68 | $5,44 | 735,40K |
| 2026-08-18 | $5,58 | -4,12 % | $5,69 | $5,71 | $5,46 | 857,80K |
| 2026-08-17 | $5,82 | -0,51 % | $5,80 | $5,89 | $5,73 | 818,20K |
| 2026-08-14 | $5,85 | -3,62 % | $5,98 | $6,04 | $5,81 | 1,02M |
| 2026-08-13 | $6,07 | -1,30 % | $6,07 | $6,18 | $5,97 | 967,20K |
| 2026-08-12 | $6,15 | +0,16 % | $6,30 | $6,33 | $6,04 | 1,04M |
| 2026-08-11 | $6,14 | -2,38 % | $6,39 | $6,42 | $6,02 | 991,60K |
| 2026-08-10 | $6,29 | +0,64 % | $6,31 | $6,84 | $6,26 | 1,22M |
| 2026-08-07 | $6,25 | -9,29 % | $7,04 | $7,13 | $5,67 | 2,30M |
| 2026-08-06 | $6,89 | +37,52 % | $7,30 | $8,10 | $6,41 | 14,40M |
| 2026-08-05 | $5,01 | -0,99 % | $5,06 | $5,16 | $4,92 | 1,25M |
| 2026-08-04 | $5,06 | +6,98 % | $4,78 | $5,08 | $4,78 | 1,04M |
| 2026-08-03 | $4,73 | +2,16 % | $4,59 | $4,82 | $4,49 | 898,30K |
| 2026-07-31 | $4,63 | +2,66 % | $4,61 | $4,70 | $4,45 | 991,50K |
| 2026-07-30 | $4,51 | +10,27 % | $4,25 | $4,57 | $4,24 | 1,30M |
| 2026-07-29 | $4,09 | -6,83 % | $4,37 | $4,43 | $4,07 | 1,18M |
| 2026-07-28 | $4,39 | -5,59 % | $4,65 | $4,65 | $4,34 | 901,70K |
| 2026-07-27 | $4,65 | -0,43 % | $4,74 | $4,86 | $4,58 | 1,25M |
| 2026-07-24 | $4,67 | -9,50 % | $5,15 | $5,15 | $4,60 | 1,20M |
| 2026-07-23 | $5,16 | -2,82 % | $5,20 | $5,30 | $5,03 | 829,00K |
| 2026-07-22 | $5,31 | -2,21 % | $5,35 | $5,47 | $5,29 | 893,80K |
| 2026-07-21 | $5,43 | +7,95 % | $5,16 | $5,45 | $5,08 | 890,00K |
| 2026-07-20 | $5,03 | -1,95 % | $5,10 | $5,21 | $5,01 | 720,40K |
| 2026-07-17 | $5,13 | +1,58 % | $4,96 | $5,24 | $4,88 | 885,90K |
| 2026-07-16 | $5,05 | -4,72 % | $5,24 | $5,44 | $4,98 | 813,00K |
| 2026-07-15 | $5,30 | +0,57 % | $5,34 | $5,48 | $5,13 | 685,40K |
| 2026-07-14 | $5,27 | +1,74 % | $5,27 | $5,39 | $5,20 | 640,30K |
| 2026-07-13 | $5,18 | +0,39 % | $5,16 | $5,23 | $5,07 | 914,00K |
| 2026-07-10 | $5,16 | -1,53 % | $5,25 | $5,25 | $5,13 | 717,70K |
| 2026-07-09 | $5,24 | +0,96 % | $5,27 | $5,34 | $5,18 | 679,50K |
| 2026-07-08 | $5,19 | +0,97 % | $5,04 | $5,21 | $5,04 | 949,30K |
| 2026-07-07 | $5,14 | -6,03 % | $5,35 | $5,35 | $5,03 | 1,36M |
| 2026-07-06 | $5,47 | -1,97 % | $5,62 | $5,79 | $5,44 | 1,13M |
| 2026-07-02 | $5,58 | -5,90 % | $5,91 | $6,11 | $5,51 | 1,51M |
| 2026-07-01 | $5,93 | -6,47 % | $6,39 | $6,39 | $5,89 | 1,19M |
| 2026-06-30 | $6,34 | +6,02 % | $6,00 | $6,43 | $5,99 | 2,06M |
| 2026-06-29 | $5,98 | +6,22 % | $5,64 | $5,98 | $5,45 | 1,97M |
| 2026-06-26 | $5,63 | -0,88 % | $5,50 | $5,64 | $5,34 | 3,37M |
| 2026-06-25 | $5,68 | -0,87 % | $5,83 | $5,84 | $5,57 | 1,21M |
| 2026-06-24 | $5,73 | -2,88 % | $5,92 | $5,92 | $5,55 | 1,26M |
| 2026-06-23 | $5,90 | -7,38 % | $6,17 | $6,43 | $5,89 | 1,63M |
| 2026-06-22 | $6,37 | +0,79 % | $6,31 | $6,51 | $6,09 | 1,80M |
| 2026-06-18 | $6,32 | +4,46 % | $6,18 | $6,40 | $5,99 | 2,20M |
| 2026-06-17 | $6,05 | +3,95 % | $5,80 | $6,36 | $5,73 | 1,56M |
| 2026-06-16 | $5,82 | -3,64 % | $5,93 | $6,14 | $5,78 | 1,81M |
| 2026-06-15 | $6,04 | +2,03 % | $6,14 | $6,21 | $5,96 | 1,23M |
| 2026-06-12 | $5,92 | +3,50 % | $5,69 | $6,01 | $5,67 | 941,40K |
| 2026-06-11 | $5,72 | +5,15 % | $5,54 | $5,72 | $5,41 | 1,37M |
| 2026-06-10 | $5,44 | -1,45 % | $5,46 | $5,69 | $5,43 | 882,50K |
| 2026-06-09 | $5,52 | -2,13 % | $5,72 | $5,79 | $5,16 | 1,66M |
| 2026-06-08 | $5,64 | 0,00 % | $5,80 | $5,85 | $5,63 | 943,20K |
| 2026-06-05 | $5,64 | -9,47 % | $6,16 | $6,17 | $5,54 | 1,27M |
| 2026-06-04 | $6,23 | +5,59 % | $5,83 | $6,24 | $5,71 | 1,25M |
| 2026-06-03 | $5,90 | -5,14 % | $6,23 | $6,29 | $5,78 | 1,35M |
| 2026-06-02 | $6,22 | 0,00 % | $6,18 | $6,30 | $6,01 | 1,37M |
| 2026-06-01 | $6,22 | -2,81 % | $6,36 | $6,45 | $6,21 | 1,25M |
| 2026-05-29 | $6,40 | +0,47 % | $6,35 | $6,41 | $6,09 | 1,61M |
| 2026-05-28 | $6,37 | +0,16 % | $6,31 | $6,70 | $6,30 | 2,08M |
| 2026-05-27 | $6,36 | +6,53 % | $6,00 | $6,43 | $5,96 | 2,27M |
| 2026-05-26 | $5,97 | +3,11 % | $5,90 | $6,03 | $5,76 | 1,27M |