ASP Isotopes Inc (ASPI)

ASPI
🏛️ Vereinigte Staaten →
9.34
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 5.81 5.83 5.76 5.78 20.5K
09:32 5.78 5.84 5.78 5.84 0.1K
09:33 5.80 5.88 5.80 5.88 1.9K
09:34 5.88 5.88 5.84 5.87 1.5K
09:35 5.89 5.94 5.89 5.94 7.1K
09:36 5.97 5.97 5.93 5.95 16.9K
09:37 5.95 5.97 5.92 5.92 5.6K
09:38 5.92 5.93 5.92 5.93 2.5K
09:39 5.90 5.94 5.90 5.94 10.7K
09:40 5.93 5.99 5.93 5.94 12.5K
09:41 5.94 5.96 5.94 5.95 3.7K
09:42 5.95 5.96 5.95 5.95 1.2K
09:43 5.95 5.95 5.92 5.92 24.7K
09:44 5.90 5.95 5.90 5.95 2.3K
09:45 5.95 5.95 5.95 5.95 1.3K
09:46 5.94 5.95 5.94 5.95 1.9K
09:47 5.95 5.97 5.95 5.97 2.9K
09:48 5.97 5.97 5.96 5.96 0.9K
09:49 5.96 5.96 5.96 5.96 0.7K
09:50 5.96 5.96 5.94 5.95 0.9K
09:51 5.95 5.95 5.91 5.91 16.5K
09:52 5.91 5.91 5.91 5.91 10.5K
09:53 5.92 5.92 5.89 5.90 21.2K
09:54 5.90 5.90 5.87 5.87 2.4K
09:55 5.87 5.87 5.87 5.87 0.5K
09:56 5.84 5.87 5.84 5.87 1.3K
09:57 5.87 5.87 5.87 5.87 0.0K
09:58 5.87 5.87 5.87 5.87 1.5K
09:59 5.87 5.87 5.86 5.86 6.4K
10:00 5.86 5.86 5.86 5.86 0.2K
10:01 5.82 5.82 5.82 5.82 0.5K
10:02 5.82 5.86 5.82 5.86 1.4K
10:03 5.86 5.87 5.86 5.87 0.5K
10:04 5.88 5.88 5.84 5.85 2.1K
10:05 5.85 5.85 5.85 5.85 1.4K
10:06 5.85 5.87 5.85 5.87 1.1K
10:07 5.85 5.90 5.85 5.90 4.8K
10:08 5.90 5.90 5.88 5.88 0.4K
10:09 5.90 5.93 5.90 5.93 1.1K
10:10 5.93 5.93 5.93 5.93 1.4K
10:11 5.93 5.93 5.93 5.93 0.0K
10:12 5.93 5.93 5.87 5.87 5.8K
10:13 5.87 5.89 5.87 5.89 0.4K
10:14 5.89 5.89 5.89 5.89 0.0K
10:15 5.85 5.88 5.85 5.88 18.9K
10:16 5.93 5.93 5.93 5.93 16.1K
10:17 5.93 5.93 5.92 5.92 13.0K
10:18 5.92 5.92 5.91 5.91 1.3K
10:19 5.91 5.92 5.91 5.92 0.1K
10:20 5.92 5.93 5.92 5.93 1.2K
10:21 5.93 5.93 5.93 5.93 1.0K
10:22 5.93 5.93 5.92 5.92 0.3K
10:23 5.92 5.92 5.91 5.91 0.5K
10:24 5.91 5.92 5.91 5.92 4.0K
10:25 5.90 5.93 5.90 5.93 1.2K
10:26 5.91 5.91 5.91 5.91 1.1K
10:27 5.91 5.91 5.90 5.90 9.0K
10:28 5.85 5.87 5.85 5.87 4.1K
10:29 5.87 5.87 5.87 5.87 6.1K
10:30 5.87 5.87 5.87 5.87 0.5K
10:31 5.86 5.86 5.86 5.86 3.1K
10:32 5.86 5.90 5.86 5.90 1.3K
10:33 5.90 5.90 5.90 5.90 0.0K
10:34 5.91 5.92 5.91 5.92 4.8K
10:35 5.94 5.94 5.92 5.92 1.1K
10:36 5.92 5.92 5.90 5.92 12.4K
10:37 5.91 5.91 5.87 5.87 2.0K
10:38 5.88 5.88 5.88 5.88 0.5K
10:39 5.86 5.86 5.86 5.86 0.9K
10:40 5.83 5.85 5.83 5.84 11.2K
10:41 5.85 5.85 5.85 5.85 0.6K
10:42 5.85 5.87 5.85 5.85 2.0K
10:43 5.86 5.86 5.85 5.85 4.0K
10:44 5.86 5.86 5.85 5.85 1.9K
10:45 5.85 5.85 5.78 5.78 72.8K
10:46 5.78 5.78 5.78 5.78 0.0K
10:47 5.78 5.78 5.77 5.77 30.7K
10:48 5.77 5.78 5.77 5.77 1.5K
10:49 5.77 5.79 5.77 5.79 0.2K
10:50 5.79 5.84 5.78 5.84 57.4K
10:51 5.87 5.87 5.86 5.86 2.8K
10:52 5.86 5.87 5.85 5.87 6.1K
10:53 5.87 5.89 5.87 5.89 8.4K
10:54 5.89 5.89 5.89 5.89 5.4K
10:55 5.91 5.96 5.91 5.96 32.3K
10:56 5.96 5.98 5.94 5.94 5.8K
10:57 5.94 5.94 5.92 5.92 3.3K
10:58 5.93 5.94 5.92 5.92 3.9K
10:59 5.92 5.92 5.92 5.92 0.0K
11:00 5.94 5.94 5.94 5.94 0.6K
11:01 5.96 5.96 5.90 5.90 3.8K
11:02 5.90 5.91 5.90 5.91 0.2K
11:03 5.91 5.91 5.91 5.91 0.1K
11:04 5.89 5.89 5.89 5.89 5.1K
11:05 5.89 5.90 5.89 5.90 0.7K
11:06 5.91 5.91 5.91 5.91 2.5K
11:07 5.93 5.93 5.93 5.93 1.7K
11:08 5.93 5.93 5.93 5.93 0.1K
11:09 5.93 5.93 5.93 5.93 0.7K
11:10 5.93 5.93 5.93 5.93 0.0K
11:11 5.93 5.93 5.92 5.92 2.0K
11:12 5.91 5.93 5.90 5.93 4.6K
11:13 5.93 5.93 5.92 5.93 0.5K
11:14 5.93 5.93 5.93 5.93 2.1K
11:15 5.93 5.93 5.93 5.93 0.2K
11:16 5.93 5.93 5.93 5.93 0.3K
11:17 5.93 5.93 5.91 5.91 0.7K
11:18 5.91 5.96 5.91 5.96 14.8K
11:19 5.96 5.96 5.96 5.96 0.2K
11:20 5.96 5.96 5.94 5.94 3.3K
11:21 5.94 5.95 5.93 5.95 11.1K
11:22 5.95 5.97 5.95 5.97 0.1K
11:23 5.97 5.97 5.96 5.96 0.7K
11:24 5.96 5.97 5.96 5.97 2.8K
11:25 5.97 5.97 5.92 5.93 15.3K
11:26 5.95 5.98 5.95 5.96 29.5K
11:27 5.96 5.96 5.96 5.96 1.8K
11:28 5.96 5.96 5.95 5.95 1.1K
11:29 5.94 5.95 5.94 5.95 1.6K
11:30 5.95 5.95 5.94 5.94 1.7K
11:31 5.94 5.94 5.94 5.94 2.0K
11:32 5.94 5.95 5.94 5.94 4.2K
11:33 5.95 5.95 5.95 5.95 1.3K
11:34 5.95 5.95 5.94 5.94 1.4K
11:35 5.94 5.95 5.94 5.95 2.0K
11:36 5.95 5.95 5.95 5.95 0.2K
11:37 5.95 5.95 5.95 5.95 0.0K
11:38 5.95 5.95 5.95 5.95 0.0K
11:39 5.95 5.95 5.95 5.95 0.9K
11:40 5.95 5.95 5.95 5.95 0.3K
11:41 5.95 5.95 5.95 5.95 0.4K
11:42 5.95 5.98 5.95 5.98 1.0K
11:43 5.97 5.98 5.97 5.98 2.1K
11:44 5.98 6.04 5.98 6.04 56.8K
11:45 6.03 6.04 6.03 6.03 15.8K
11:46 6.04 6.04 6.03 6.03 11.2K
11:47 6.03 6.04 6.03 6.04 2.5K
11:48 6.03 6.05 6.03 6.04 3.8K
11:49 6.04 6.06 6.04 6.06 6.2K
11:50 6.04 6.05 6.04 6.05 2.1K
11:51 6.05 6.07 6.05 6.07 1.0K
11:52 6.08 6.09 6.07 6.09 8.2K
11:53 6.09 6.10 6.09 6.10 8.5K
11:54 6.10 6.10 6.10 6.10 2.1K
11:55 6.10 6.10 6.09 6.09 2.2K
11:56 6.09 6.09 6.08 6.08 2.4K
11:57 6.08 6.09 6.08 6.08 1.2K
11:58 6.08 6.08 6.08 6.08 2.3K
11:59 6.08 6.08 6.08 6.08 0.6K
12:00 6.08 6.08 6.06 6.06 2.5K
12:01 6.06 6.06 6.05 6.05 3.6K
12:02 6.05 6.06 6.04 6.06 1.8K
12:03 6.06 6.06 6.06 6.06 4.5K
12:04 6.06 6.06 6.01 6.01 10.3K
12:05 6.01 6.01 5.98 5.98 3.0K
12:06 5.98 5.98 5.98 5.98 0.6K
12:07 5.98 5.98 5.98 5.98 0.4K
12:08 5.98 5.98 5.96 5.96 2.1K
12:09 5.96 5.96 5.96 5.96 0.3K
12:10 5.96 5.96 5.92 5.92 24.9K
12:11 5.92 5.93 5.92 5.93 0.3K
12:12 5.93 5.94 5.93 5.94 3.4K
12:13 5.94 5.94 5.94 5.94 0.5K
12:14 5.95 5.97 5.95 5.97 5.0K
12:15 5.97 5.99 5.97 5.99 3.2K
12:16 5.99 5.99 5.99 5.99 0.6K
12:17 5.99 5.99 5.96 5.96 2.5K
12:18 5.96 5.97 5.96 5.97 1.2K
12:19 5.97 5.99 5.97 5.99 4.2K
12:20 5.98 5.99 5.98 5.99 5.0K
12:21 5.99 6.02 5.99 6.02 6.3K
12:22 6.01 6.02 6.00 6.01 9.9K
12:23 6.01 6.02 6.01 6.02 2.1K
12:24 6.02 6.03 6.02 6.03 1.9K
12:25 6.03 6.06 6.03 6.04 2.2K
12:26 6.05 6.06 6.05 6.06 1.4K
12:27 6.06 6.06 6.04 6.05 6.8K
12:28 6.05 6.05 6.05 6.05 8.4K
12:29 6.05 6.05 6.04 6.04 2.5K
12:30 6.05 6.05 6.04 6.04 1.2K
12:31 6.04 6.06 6.04 6.06 3.6K
12:32 6.05 6.05 6.05 6.05 1.9K
12:33 6.06 6.06 6.05 6.05 2.9K
12:34 6.05 6.05 6.04 6.05 8.1K
12:35 6.06 6.07 6.06 6.06 5.9K
12:36 6.06 6.06 6.06 6.06 2.0K
12:37 6.06 6.07 6.06 6.07 0.7K
12:38 6.07 6.07 6.07 6.07 0.4K
12:39 6.07 6.07 6.07 6.07 10.1K
12:40 6.07 6.09 6.07 6.09 1.0K
12:41 6.08 6.09 6.08 6.08 3.6K
12:42 6.08 6.08 6.06 6.06 0.9K
12:43 6.06 6.07 6.06 6.07 3.7K
12:44 6.07 6.07 6.06 6.06 3.0K
12:45 6.06 6.06 6.05 6.05 1.7K
12:46 6.05 6.06 6.05 6.06 0.6K
12:47 6.06 6.06 6.06 6.06 0.2K
12:48 6.06 6.07 6.06 6.07 2.5K
12:49 6.07 6.08 6.07 6.08 7.1K
12:50 6.07 6.08 6.07 6.08 2.5K
12:51 6.08 6.08 6.08 6.08 0.4K
12:52 6.08 6.08 6.07 6.07 9.6K
12:53 6.07 6.07 6.07 6.07 3.2K
12:54 6.07 6.07 6.07 6.07 1.4K
12:55 6.07 6.07 6.07 6.07 0.5K
12:56 6.07 6.07 6.07 6.07 0.1K
12:57 6.07 6.07 6.07 6.07 0.1K
12:58 6.07 6.07 6.07 6.07 0.1K
12:59 6.07 6.07 6.07 6.07 11.6K
13:00 6.07 6.07 6.05 6.05 8.8K
13:01 6.05 6.06 6.05 6.06 2.0K
13:02 6.05 6.05 6.05 6.05 0.4K
13:03 6.05 6.07 6.05 6.07 6.3K
13:04 6.06 6.07 6.04 6.07 9.6K
13:05 6.07 6.07 6.07 6.07 0.0K
13:06 6.07 6.07 6.03 6.03 9.0K
13:07 6.03 6.03 6.03 6.03 2.2K
13:08 6.03 6.05 6.03 6.05 5.9K
13:09 6.03 6.05 6.03 6.04 4.5K
13:10 6.05 6.06 6.03 6.03 14.2K
13:11 6.03 6.04 6.03 6.04 0.4K
13:12 6.03 6.03 5.98 5.98 9.8K
13:13 5.99 6.02 5.99 6.02 31.2K
13:14 6.02 6.02 6.01 6.01 1.7K
13:15 6.01 6.01 6.00 6.01 5.3K
13:16 6.01 6.02 6.01 6.02 1.8K
13:17 6.02 6.02 5.99 5.99 7.3K
13:18 5.99 6.04 5.99 6.04 12.5K
13:19 6.04 6.04 6.03 6.03 0.5K
13:20 6.03 6.04 6.03 6.03 2.4K
13:21 6.04 6.04 6.01 6.01 2.8K
13:22 6.01 6.01 6.01 6.01 0.2K
13:23 6.01 6.01 6.00 6.00 0.8K
13:24 6.00 6.00 6.00 6.00 0.8K
13:25 6.00 6.00 6.00 6.00 0.3K
13:26 6.00 6.01 6.00 6.01 0.8K
13:27 6.01 6.01 6.01 6.01 1.1K
13:28 6.03 6.03 6.03 6.03 1.6K
13:29 6.03 6.04 6.03 6.04 1.1K
13:30 6.04 6.04 6.04 6.04 0.2K
13:31 6.04 6.04 6.04 6.04 0.7K
13:32 6.04 6.04 6.04 6.04 2.0K
13:33 6.04 6.04 6.04 6.04 0.6K
13:34 6.04 6.04 6.04 6.04 1.2K
13:35 6.05 6.07 6.05 6.07 14.5K
13:36 6.07 6.09 6.07 6.09 0.7K
13:37 6.09 6.10 6.09 6.10 1.6K
13:38 6.10 6.10 6.10 6.10 0.3K
13:39 6.09 6.09 6.09 6.09 11.7K
13:40 6.09 6.09 6.09 6.09 0.2K
13:41 6.09 6.14 6.09 6.14 48.3K
13:42 6.16 6.16 6.14 6.15 36.5K
13:43 6.15 6.16 6.15 6.16 2.9K
13:44 6.15 6.16 6.15 6.16 11.8K
13:45 6.16 6.16 6.16 6.16 4.9K
13:46 6.16 6.16 6.15 6.15 6.8K
13:47 6.16 6.17 6.16 6.17 1.0K
13:48 6.15 6.16 6.15 6.16 7.3K
13:49 6.16 6.16 6.16 6.16 0.5K
13:50 6.15 6.15 6.15 6.15 3.1K
13:51 6.15 6.15 6.15 6.15 2.3K
13:52 6.15 6.18 6.15 6.18 12.1K
13:53 6.18 6.18 6.16 6.16 2.3K
13:54 6.17 6.17 6.17 6.17 13.7K
13:55 6.17 6.23 6.17 6.22 44.7K
13:56 6.22 6.22 6.20 6.21 13.3K
13:57 6.20 6.20 6.18 6.19 15.2K
13:58 6.19 6.19 6.19 6.19 4.3K
13:59 6.19 6.19 6.17 6.17 16.3K
14:00 6.17 6.17 6.13 6.14 15.5K
14:01 6.15 6.15 6.15 6.15 1.8K
14:02 6.15 6.17 6.15 6.17 5.6K
14:03 6.17 6.17 6.16 6.16 1.8K
14:04 6.16 6.17 6.16 6.16 3.7K
14:05 6.16 6.16 6.13 6.13 9.0K
14:06 6.13 6.14 6.13 6.14 3.3K
14:07 6.14 6.17 6.14 6.16 1.7K
14:08 6.16 6.16 6.15 6.15 1.9K
14:09 6.15 6.15 6.15 6.15 0.2K
14:10 6.15 6.15 6.14 6.14 2.0K
14:11 6.14 6.14 6.14 6.14 0.6K
14:12 6.14 6.15 6.14 6.15 1.3K
14:13 6.15 6.15 6.14 6.14 2.6K
14:14 6.14 6.14 6.14 6.14 1.3K
14:15 6.14 6.16 6.14 6.16 15.0K
14:16 6.16 6.19 6.16 6.19 5.6K
14:17 6.20 6.20 6.20 6.20 8.3K
14:18 6.21 6.21 6.18 6.18 6.7K
14:19 6.17 6.17 6.16 6.16 14.8K
14:20 6.18 6.18 6.18 6.18 7.3K
14:21 6.18 6.20 6.18 6.18 12.0K
14:22 6.18 6.18 6.15 6.15 13.2K
14:23 6.16 6.17 6.14 6.17 15.6K
14:24 6.17 6.17 6.17 6.17 5.0K
14:25 6.17 6.17 6.16 6.16 5.6K
14:26 6.14 6.15 6.14 6.15 5.3K
14:27 6.17 6.17 6.13 6.16 13.8K
14:28 6.14 6.14 6.14 6.14 5.3K
14:29 6.14 6.14 6.14 6.14 0.1K
14:30 6.14 6.15 6.14 6.14 1.5K
14:31 6.13 6.15 6.13 6.15 4.4K
14:32 6.17 6.17 6.15 6.15 1.1K
14:33 6.16 6.17 6.16 6.17 2.0K
14:34 6.17 6.18 6.17 6.18 2.3K
14:35 6.18 6.18 6.18 6.18 0.6K
14:36 6.18 6.18 6.16 6.16 3.9K
14:37 6.16 6.16 6.16 6.16 5.8K
14:38 6.18 6.18 6.17 6.17 64.5K
14:39 6.13 6.13 6.13 6.13 1.6K
14:40 6.13 6.13 6.11 6.12 8.9K
14:41 6.12 6.12 6.11 6.12 11.0K
14:42 6.12 6.13 6.12 6.13 2.2K
14:43 6.14 6.16 6.14 6.16 2.2K
14:44 6.10 6.10 6.10 6.10 16.5K
14:45 6.10 6.10 6.10 6.10 0.3K
14:46 6.10 6.10 6.10 6.10 1.7K
14:47 6.10 6.11 6.10 6.10 4.4K
14:48 6.10 6.10 6.10 6.10 0.2K
14:49 6.10 6.10 6.10 6.10 0.3K
14:50 6.10 6.10 6.10 6.10 5.3K
14:51 6.07 6.08 6.04 6.04 41.4K
14:52 6.04 6.05 6.04 6.05 7.3K
14:53 6.05 6.07 6.05 6.05 14.4K
14:54 6.06 6.07 6.06 6.07 16.8K
14:55 6.07 6.11 6.07 6.11 17.8K
14:56 6.12 6.15 6.12 6.14 25.4K
14:57 6.15 6.20 6.15 6.19 49.5K
14:58 6.22 6.24 6.22 6.23 48.5K
14:59 6.24 6.27 6.24 6.27 25.3K
15:00 6.26 6.27 6.24 6.26 86.5K
15:01 6.25 6.25 6.23 6.24 3.3K
15:02 6.24 6.24 6.24 6.24 2.8K
15:03 6.24 6.24 6.24 6.24 0.1K
15:04 6.24 6.24 6.23 6.23 11.1K
15:05 6.23 6.25 6.23 6.23 5.7K
15:06 6.24 6.24 6.23 6.23 4.3K
15:07 6.21 6.22 6.21 6.22 1.9K
15:08 6.22 6.23 6.22 6.23 2.2K
15:09 6.23 6.25 6.23 6.25 13.9K
15:10 6.25 6.26 6.25 6.26 8.2K
15:11 6.27 6.29 6.25 6.25 5.9K
15:12 6.25 6.25 6.25 6.25 0.3K
15:13 6.25 6.25 6.24 6.24 0.2K
15:14 6.25 6.25 6.25 6.25 2.4K
15:15 6.25 6.26 6.24 6.25 31.0K
15:16 6.25 6.25 6.25 6.25 0.0K
15:17 6.25 6.25 6.24 6.24 2.5K
15:18 6.24 6.26 6.24 6.26 5.8K
15:19 6.26 6.28 6.26 6.28 4.6K
15:20 6.28 6.28 6.26 6.26 1.4K
15:21 6.27 6.29 6.27 6.29 2.4K
15:22 6.31 6.31 6.30 6.31 30.7K
15:23 6.32 6.34 6.32 6.33 15.4K
15:24 6.32 6.32 6.31 6.31 2.9K
15:25 6.31 6.34 6.31 6.34 19.4K
15:26 6.32 6.33 6.32 6.33 2.4K
15:27 6.33 6.33 6.31 6.31 4.4K
15:28 6.31 6.31 6.30 6.30 1.7K
15:29 6.30 6.31 6.30 6.31 0.4K
15:30 6.31 6.31 6.30 6.30 2.8K
15:31 6.30 6.30 6.30 6.30 10.2K
15:32 6.30 6.30 6.30 6.30 13.5K
15:33 6.29 6.29 6.27 6.28 8.9K
15:34 6.28 6.28 6.28 6.28 1.6K
15:35 6.28 6.28 6.28 6.28 1.1K
15:36 6.28 6.28 6.28 6.28 1.1K
15:37 6.28 6.28 6.28 6.28 1.0K
15:38 6.28 6.28 6.27 6.27 3.1K
15:39 6.27 6.29 6.27 6.29 2.3K
15:40 6.29 6.30 6.29 6.30 2.6K
15:41 6.30 6.30 6.30 6.30 8.4K
15:42 6.30 6.30 6.28 6.28 3.6K
15:43 6.29 6.29 6.28 6.28 10.6K
15:44 6.28 6.29 6.28 6.29 1.9K
15:45 6.29 6.29 6.28 6.28 2.8K
15:46 6.28 6.30 6.28 6.30 2.6K
15:47 6.30 6.30 6.30 6.30 0.8K
15:48 6.30 6.30 6.30 6.30 2.4K
15:49 6.31 6.31 6.30 6.30 11.3K
15:50 6.30 6.31 6.30 6.30 4.0K
15:51 6.30 6.35 6.30 6.35 26.2K
15:52 6.34 6.36 6.30 6.31 58.1K
15:53 6.32 6.33 6.30 6.33 15.1K
15:54 6.35 6.38 6.35 6.38 11.9K
15:55 6.38 6.39 6.38 6.39 17.0K
15:56 6.39 6.39 6.38 6.38 22.6K
15:57 6.38 6.40 6.37 6.40 32.4K
15:58 6.41 6.43 6.41 6.41 47.7K
15:59 6.41 6.41 6.40 6.41 31.4K
16:00 6.41 6.69 6.41 6.43 191.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar