ASP Isotopes Inc (ASPI)

ASPI
🏛️ Vereinigte Staaten →
8.98
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 8.09 8.75 7.90 8.14 413.7K
09:32 8.21 8.22 8.04 8.12 65.7K
09:33 8.10 8.37 8.10 8.36 137.4K
09:34 8.28 8.45 8.28 8.42 41.5K
09:35 8.42 8.57 8.42 8.55 79.8K
09:36 8.58 8.64 8.51 8.51 138.5K
09:37 8.44 8.45 8.40 8.44 178.1K
09:38 8.47 8.47 8.36 8.36 78.1K
09:39 8.42 8.42 8.38 8.38 62.4K
09:40 8.32 8.34 8.24 8.24 45.5K
09:41 8.25 8.28 8.22 8.28 32.2K
09:42 8.30 8.33 8.30 8.31 82.6K
09:43 8.28 8.30 8.25 8.30 18.3K
09:44 8.26 8.37 8.26 8.37 53.8K
09:45 8.39 8.40 8.35 8.40 63.3K
09:46 8.41 8.42 8.40 8.42 39.5K
09:47 8.43 8.43 8.37 8.40 36.9K
09:48 8.48 8.50 8.43 8.50 40.0K
09:49 8.51 8.61 8.51 8.61 49.7K
09:50 8.54 8.57 8.54 8.55 35.7K
09:51 8.57 8.60 8.54 8.60 58.3K
09:52 8.61 8.86 8.58 8.86 146.1K
09:53 8.84 8.88 8.82 8.87 63.1K
09:54 8.87 8.89 8.85 8.88 67.4K
09:55 8.89 8.95 8.89 8.95 81.3K
09:56 8.98 9.03 8.90 8.90 123.4K
09:57 8.90 8.95 8.90 8.95 176.7K
09:58 8.95 8.97 8.89 8.89 23.6K
09:59 8.89 8.89 8.80 8.80 85.5K
10:00 8.79 8.85 8.79 8.82 97.4K
10:01 8.81 8.83 8.78 8.80 46.0K
10:02 8.78 8.82 8.77 8.82 33.4K
10:03 8.82 8.84 8.77 8.77 55.5K
10:04 8.77 8.83 8.77 8.79 46.9K
10:05 8.77 8.79 8.72 8.72 29.0K
10:06 8.73 8.75 8.73 8.74 34.5K
10:07 8.72 8.73 8.72 8.72 27.2K
10:08 8.71 8.75 8.71 8.75 24.8K
10:09 8.74 8.75 8.74 8.75 40.6K
10:10 8.73 8.73 8.69 8.71 30.9K
10:11 8.72 8.72 8.69 8.71 45.5K
10:12 8.69 8.75 8.67 8.75 52.4K
10:13 8.73 8.74 8.68 8.73 67.2K
10:14 8.71 8.71 8.64 8.64 41.1K
10:15 8.63 8.63 8.51 8.51 96.4K
10:16 8.51 8.51 8.42 8.42 30.9K
10:17 8.45 8.52 8.45 8.49 44.9K
10:18 8.50 8.56 8.50 8.54 69.0K
10:19 8.49 8.50 8.49 8.49 43.6K
10:20 8.48 8.52 8.48 8.49 39.6K
10:21 8.47 8.50 8.46 8.48 54.7K
10:22 8.48 8.48 8.45 8.46 21.0K
10:23 8.47 8.53 8.45 8.53 23.8K
10:24 8.53 8.53 8.48 8.50 51.0K
10:25 8.50 8.50 8.47 8.48 7.4K
10:26 8.48 8.52 8.48 8.51 23.5K
10:27 8.46 8.47 8.43 8.46 28.0K
10:28 8.50 8.51 8.49 8.50 27.1K
10:29 8.50 8.50 8.48 8.49 21.4K
10:30 8.49 8.54 8.49 8.51 30.9K
10:31 8.51 8.51 8.48 8.48 22.5K
10:32 8.48 8.50 8.46 8.50 17.0K
10:33 8.51 8.61 8.51 8.60 50.8K
10:34 8.59 8.60 8.56 8.60 22.3K
10:35 8.55 8.59 8.55 8.59 22.0K
10:36 8.59 8.60 8.58 8.60 18.7K
10:37 8.60 8.62 8.59 8.59 40.7K
10:38 8.55 8.55 8.49 8.49 17.8K
10:39 8.50 8.51 8.46 8.46 40.7K
10:40 8.47 8.47 8.44 8.45 25.1K
10:41 8.46 8.52 8.46 8.52 26.2K
10:42 8.52 8.53 8.50 8.50 28.5K
10:43 8.48 8.49 8.48 8.49 9.8K
10:44 8.51 8.55 8.51 8.53 24.8K
10:45 8.55 8.55 8.53 8.54 3.1K
10:46 8.53 8.54 8.49 8.49 32.9K
10:47 8.46 8.46 8.41 8.43 24.6K
10:48 8.46 8.46 8.38 8.38 42.7K
10:49 8.38 8.44 8.38 8.44 52.3K
10:50 8.44 8.44 8.32 8.36 12.8K
10:51 8.36 8.42 8.36 8.42 18.8K
10:52 8.43 8.48 8.41 8.41 29.0K
10:53 8.41 8.41 8.36 8.37 8.1K
10:54 8.35 8.36 8.34 8.34 25.2K
10:55 8.38 8.43 8.38 8.43 37.0K
10:56 8.42 8.47 8.42 8.44 20.8K
10:57 8.44 8.45 8.43 8.43 24.6K
10:58 8.43 8.43 8.36 8.38 47.0K
10:59 8.38 8.38 8.36 8.38 34.0K
11:00 8.38 8.38 8.32 8.34 24.6K
11:01 8.34 8.36 8.34 8.34 8.0K
11:02 8.33 8.38 8.33 8.38 48.5K
11:03 8.38 8.38 8.33 8.35 3.3K
11:04 8.36 8.37 8.35 8.37 3.3K
11:05 8.37 8.44 8.37 8.39 59.2K
11:06 8.32 8.36 8.32 8.36 10.6K
11:07 8.36 8.38 8.34 8.35 14.1K
11:08 8.35 8.35 8.30 8.30 31.8K
11:09 8.32 8.32 8.30 8.30 15.9K
11:10 8.34 8.36 8.34 8.35 31.6K
11:11 8.37 8.37 8.33 8.33 29.5K
11:12 8.34 8.34 8.24 8.25 158.8K
11:13 8.24 8.33 8.24 8.33 30.2K
11:14 8.30 8.31 8.28 8.28 22.9K
11:15 8.29 8.29 8.25 8.25 11.9K
11:16 8.26 8.29 8.26 8.27 16.4K
11:17 8.27 8.36 8.27 8.36 22.9K
11:18 8.36 8.43 8.36 8.43 27.1K
11:19 8.45 8.51 8.43 8.51 21.3K
11:20 8.51 8.57 8.51 8.57 28.7K
11:21 8.54 8.60 8.54 8.57 28.0K
11:22 8.59 8.64 8.56 8.62 89.2K
11:23 8.61 8.61 8.55 8.58 15.0K
11:24 8.60 8.60 8.56 8.56 7.0K
11:25 8.52 8.52 8.49 8.49 36.8K
11:26 8.52 8.52 8.47 8.48 7.9K
11:27 8.50 8.50 8.45 8.45 2.8K
11:28 8.46 8.48 8.46 8.48 19.8K
11:29 8.48 8.48 8.42 8.43 22.6K
11:30 8.44 8.45 8.38 8.40 16.5K
11:31 8.39 8.39 8.38 8.39 11.9K
11:32 8.35 8.36 8.34 8.36 17.1K
11:33 8.34 8.37 8.32 8.37 11.2K
11:34 8.33 8.34 8.31 8.32 7.6K
11:35 8.32 8.32 8.27 8.29 11.2K
11:36 8.29 8.29 8.20 8.26 75.9K
11:37 8.29 8.29 8.23 8.23 21.1K
11:38 8.24 8.26 8.24 8.26 28.4K
11:39 8.26 8.27 8.20 8.20 52.8K
11:40 8.16 8.16 8.11 8.11 63.2K
11:41 8.10 8.13 8.08 8.13 65.8K
11:42 8.12 8.12 8.07 8.07 68.0K
11:43 8.08 8.09 8.08 8.09 30.0K
11:44 8.10 8.10 8.07 8.07 27.4K
11:45 8.08 8.11 8.07 8.11 33.3K
11:46 8.10 8.12 8.10 8.12 13.8K
11:47 8.12 8.20 8.12 8.19 22.8K
11:48 8.19 8.27 8.19 8.26 57.0K
11:49 8.26 8.27 8.24 8.25 4.3K
11:50 8.25 8.25 8.21 8.21 15.9K
11:51 8.19 8.19 8.17 8.18 7.4K
11:52 8.18 8.18 8.18 8.18 0.6K
11:53 8.18 8.18 8.12 8.12 24.9K
11:54 8.12 8.12 8.08 8.08 6.7K
11:55 8.09 8.09 8.05 8.05 10.1K
11:56 8.07 8.08 8.05 8.05 24.6K
11:57 8.09 8.09 8.04 8.04 20.9K
11:58 8.04 8.07 8.04 8.07 1.7K
11:59 8.07 8.08 8.04 8.08 2.9K
12:00 8.08 8.08 7.97 7.97 34.2K
12:01 7.99 8.01 7.99 8.01 6.7K
12:02 8.00 8.07 8.00 8.06 8.0K
12:03 8.01 8.03 8.01 8.03 12.2K
12:04 8.10 8.10 8.09 8.10 3.6K
12:05 8.10 8.10 8.02 8.07 5.8K
12:06 8.03 8.03 8.01 8.01 1.2K
12:07 8.07 8.10 8.07 8.08 33.7K
12:08 8.10 8.11 8.09 8.09 6.1K
12:09 8.10 8.10 8.07 8.07 5.6K
12:10 8.07 8.10 8.07 8.07 9.2K
12:11 8.10 8.12 8.10 8.11 8.9K
12:12 8.10 8.13 8.10 8.13 28.6K
12:13 8.15 8.19 8.15 8.19 4.6K
12:14 8.18 8.18 8.14 8.14 9.5K
12:15 8.17 8.18 8.15 8.17 7.2K
12:16 8.15 8.17 8.15 8.15 4.2K
12:17 8.18 8.20 8.18 8.19 3.5K
12:18 8.19 8.19 8.18 8.18 2.9K
12:19 8.18 8.19 8.18 8.19 2.7K
12:20 8.19 8.19 8.17 8.18 1.8K
12:21 8.18 8.25 8.18 8.25 4.9K
12:22 8.25 8.25 8.23 8.23 6.5K
12:23 8.23 8.24 8.23 8.24 1.2K
12:24 8.24 8.24 8.24 8.24 3.4K
12:25 8.23 8.23 8.22 8.23 5.4K
12:26 8.23 8.23 8.15 8.17 10.0K
12:27 8.17 8.19 8.17 8.19 0.8K
12:28 8.21 8.23 8.21 8.21 8.9K
12:29 8.22 8.24 8.21 8.23 7.7K
12:30 8.23 8.25 8.23 8.25 7.2K
12:31 8.23 8.23 8.22 8.22 3.9K
12:32 8.22 8.23 8.22 8.23 0.6K
12:33 8.21 8.21 8.20 8.20 1.7K
12:34 8.20 8.20 8.18 8.18 1.1K
12:35 8.22 8.22 8.19 8.22 28.1K
12:36 8.22 8.24 8.22 8.24 12.3K
12:37 8.24 8.24 8.24 8.24 0.8K
12:38 8.24 8.24 8.18 8.18 48.4K
12:39 8.17 8.19 8.17 8.19 18.6K
12:40 8.21 8.23 8.19 8.19 45.3K
12:41 8.19 8.25 8.19 8.20 5.3K
12:42 8.20 8.24 8.20 8.24 2.9K
12:43 8.25 8.28 8.25 8.28 4.3K
12:44 8.26 8.26 8.15 8.16 23.5K
12:45 8.14 8.15 8.13 8.13 16.6K
12:46 8.13 8.14 8.12 8.13 36.2K
12:47 8.13 8.19 8.13 8.19 7.7K
12:48 8.17 8.21 8.15 8.21 9.4K
12:49 8.20 8.21 8.19 8.21 8.9K
12:50 8.21 8.25 8.20 8.25 21.0K
12:51 8.24 8.28 8.24 8.28 2.8K
12:52 8.28 8.35 8.28 8.35 11.3K
12:53 8.33 8.36 8.33 8.35 14.9K
12:54 8.34 8.38 8.34 8.38 46.3K
12:55 8.38 8.40 8.37 8.40 7.9K
12:56 8.41 8.43 8.27 8.29 140.8K
12:57 8.24 8.26 8.23 8.26 26.2K
12:58 8.26 8.26 8.20 8.22 16.5K
12:59 8.22 8.24 8.22 8.24 13.0K
13:00 8.22 8.22 8.14 8.19 12.1K
13:01 8.17 8.25 8.17 8.25 6.9K
13:02 8.25 8.27 8.25 8.26 1.2K
13:03 8.26 8.26 8.26 8.26 3.8K
13:04 8.27 8.27 8.27 8.27 0.4K
13:05 8.27 8.36 8.27 8.36 13.3K
13:06 8.36 8.38 8.35 8.35 9.1K
13:07 8.35 8.41 8.35 8.41 7.0K
13:08 8.39 8.39 8.36 8.36 12.6K
13:09 8.39 8.41 8.38 8.41 2.0K
13:10 8.42 8.42 8.40 8.40 3.4K
13:11 8.40 8.41 8.39 8.39 2.7K
13:12 8.42 8.42 8.42 8.42 3.2K
13:13 8.43 8.45 8.43 8.44 22.7K
13:14 8.48 8.48 8.45 8.45 6.7K
13:15 8.47 8.48 8.41 8.41 43.0K
13:16 8.46 8.46 8.42 8.46 42.9K
13:17 8.46 8.53 8.46 8.53 71.1K
13:18 8.53 8.53 8.52 8.52 15.3K
13:19 8.52 8.53 8.49 8.49 46.5K
13:20 8.51 8.54 8.51 8.51 46.1K
13:21 8.51 8.52 8.49 8.50 18.9K
13:22 8.51 8.53 8.50 8.53 33.0K
13:23 8.51 8.52 8.46 8.46 43.4K
13:24 8.52 8.56 8.51 8.56 54.1K
13:25 8.56 8.60 8.56 8.58 15.6K
13:26 8.59 8.59 8.56 8.56 29.7K
13:27 8.57 8.58 8.51 8.51 68.5K
13:28 8.53 8.60 8.53 8.60 45.6K
13:29 8.60 8.61 8.56 8.60 38.9K
13:30 8.60 8.63 8.60 8.63 5.9K
13:31 8.63 8.63 8.58 8.58 24.1K
13:32 8.60 8.62 8.54 8.55 66.8K
13:33 8.53 8.54 8.50 8.50 20.9K
13:34 8.50 8.55 8.46 8.55 55.8K
13:35 8.57 8.60 8.57 8.60 76.3K
13:36 8.60 8.60 8.57 8.59 3.6K
13:37 8.59 8.59 8.52 8.53 48.6K
13:38 8.56 8.60 8.55 8.60 71.1K
13:39 8.59 8.61 8.59 8.61 31.8K
13:40 8.61 8.65 8.61 8.65 37.4K
13:41 8.65 8.67 8.63 8.67 32.3K
13:42 8.65 8.67 8.62 8.62 50.8K
13:43 8.60 8.68 8.60 8.68 54.3K
13:44 8.66 8.69 8.66 8.69 39.0K
13:45 8.71 8.75 8.67 8.75 23.6K
13:46 8.74 8.75 8.72 8.72 13.3K
13:47 8.74 8.77 8.73 8.76 34.9K
13:48 8.74 8.77 8.72 8.72 34.1K
13:49 8.73 8.75 8.71 8.73 63.3K
13:50 8.73 8.79 8.72 8.79 69.7K
13:51 8.80 8.80 8.75 8.75 87.4K
13:52 8.75 8.79 8.74 8.74 68.2K
13:53 8.77 8.84 8.77 8.84 75.6K
13:54 8.84 8.84 8.79 8.79 57.5K
13:55 8.79 8.94 8.79 8.93 182.8K
13:56 8.92 8.96 8.90 8.90 81.4K
13:57 8.89 8.96 8.89 8.96 22.5K
13:58 8.95 8.99 8.95 8.99 41.8K
13:59 8.97 8.99 8.93 8.97 80.0K
14:00 8.96 8.96 8.94 8.94 16.0K
14:01 8.93 8.93 8.91 8.91 16.5K
14:02 8.93 8.98 8.91 8.91 95.7K
14:03 8.93 8.95 8.92 8.95 16.4K
14:04 8.96 8.98 8.95 8.98 25.9K
14:05 9.00 9.00 8.98 8.98 61.2K
14:06 8.99 9.08 8.98 9.08 59.4K
14:07 9.10 9.10 9.01 9.01 26.1K
14:08 9.04 9.04 9.00 9.03 15.8K
14:09 9.04 9.08 9.04 9.08 5.9K
14:10 9.07 9.07 9.05 9.07 15.0K
14:11 9.04 9.05 8.98 8.98 61.9K
14:12 8.99 8.99 8.95 8.97 39.5K
14:13 8.98 8.99 8.98 8.99 16.6K
14:14 8.98 9.03 8.95 8.95 46.8K
14:15 8.93 8.99 8.93 8.99 13.4K
14:16 9.00 9.03 9.00 9.01 26.1K
14:17 9.00 9.00 8.95 8.97 16.8K
14:18 8.97 8.99 8.97 8.98 7.4K
14:19 8.98 9.01 8.98 9.01 12.6K
14:20 9.02 9.02 8.98 8.99 9.0K
14:21 8.97 8.98 8.94 8.96 18.7K
14:22 8.97 8.98 8.93 8.95 17.6K
14:23 8.95 8.95 8.91 8.91 14.2K
14:24 8.91 8.93 8.89 8.93 25.3K
14:25 8.84 8.89 8.82 8.89 35.2K
14:26 8.89 8.91 8.81 8.81 10.5K
14:27 8.85 8.86 8.84 8.84 9.2K
14:28 8.82 8.85 8.82 8.85 19.1K
14:29 8.88 8.88 8.76 8.76 26.2K
14:30 8.77 8.80 8.76 8.80 16.2K
14:31 8.80 8.85 8.80 8.85 12.8K
14:32 8.85 8.85 8.83 8.83 4.5K
14:33 8.85 8.86 8.85 8.86 9.2K
14:34 8.86 8.88 8.84 8.84 10.4K
14:35 8.83 8.87 8.83 8.87 10.6K
14:36 8.87 8.87 8.86 8.86 6.6K
14:37 8.85 8.88 8.85 8.88 7.7K
14:38 8.88 8.89 8.87 8.89 13.0K
14:39 8.89 8.89 8.87 8.88 4.2K
14:40 8.88 8.88 8.83 8.83 9.5K
14:41 8.83 8.83 8.78 8.78 27.3K
14:42 8.78 8.81 8.75 8.81 61.7K
14:43 8.79 8.79 8.79 8.79 23.9K
14:44 8.79 8.82 8.79 8.80 7.8K
14:45 8.79 8.80 8.76 8.76 13.7K
14:46 8.78 8.87 8.78 8.87 60.6K
14:47 8.87 8.87 8.82 8.82 15.7K
14:48 8.82 8.82 8.81 8.82 7.9K
14:49 8.82 8.84 8.82 8.84 14.8K
14:50 8.86 8.86 8.85 8.86 7.9K
14:51 8.85 8.85 8.85 8.85 3.9K
14:52 8.85 8.87 8.85 8.87 12.5K
14:53 8.87 8.88 8.87 8.88 12.6K
14:54 8.88 8.88 8.87 8.87 6.2K
14:55 8.86 8.92 8.86 8.92 75.5K
14:56 8.94 8.95 8.91 8.92 9.7K
14:57 8.92 8.94 8.92 8.93 7.3K
14:58 8.93 8.93 8.91 8.92 4.8K
14:59 8.93 8.94 8.92 8.94 6.7K
15:00 8.94 8.94 8.89 8.89 12.7K
15:01 8.89 8.92 8.87 8.91 12.4K
15:02 8.92 8.92 8.86 8.86 5.6K
15:03 8.82 8.84 8.81 8.84 8.2K
15:04 8.84 8.87 8.84 8.87 4.2K
15:05 8.87 8.87 8.84 8.87 21.1K
15:06 8.89 8.95 8.89 8.95 39.0K
15:07 8.95 8.95 8.92 8.92 13.3K
15:08 8.92 8.93 8.88 8.90 21.6K
15:09 8.91 8.92 8.91 8.91 7.6K
15:10 8.91 8.91 8.88 8.89 3.0K
15:11 8.88 8.88 8.84 8.85 4.4K
15:12 8.86 8.86 8.85 8.85 19.6K
15:13 8.85 8.85 8.84 8.85 2.0K
15:14 8.84 8.84 8.82 8.82 6.4K
15:15 8.82 8.83 8.82 8.83 1.3K
15:16 8.81 8.81 8.78 8.79 8.9K
15:17 8.79 8.79 8.74 8.74 25.4K
15:18 8.75 8.76 8.72 8.72 31.3K
15:19 8.72 8.72 8.71 8.72 22.3K
15:20 8.68 8.71 8.66 8.66 26.1K
15:21 8.66 8.67 8.64 8.64 25.6K
15:22 8.65 8.66 8.63 8.63 17.9K
15:23 8.65 8.66 8.61 8.61 19.4K
15:24 8.62 8.62 8.61 8.61 16.1K
15:25 8.61 8.62 8.61 8.62 13.8K
15:26 8.62 8.63 8.61 8.61 13.3K
15:27 8.61 8.62 8.61 8.61 32.0K
15:28 8.61 8.61 8.58 8.60 28.5K
15:29 8.61 8.64 8.60 8.63 27.9K
15:30 8.63 8.63 8.62 8.63 10.7K
15:31 8.64 8.65 8.63 8.65 37.8K
15:32 8.63 8.67 8.63 8.67 33.3K
15:33 8.68 8.72 8.67 8.72 36.5K
15:34 8.73 8.75 8.71 8.75 33.8K
15:35 8.77 8.79 8.77 8.78 18.6K
15:36 8.78 8.78 8.74 8.74 13.7K
15:37 8.74 8.75 8.73 8.75 32.2K
15:38 8.75 8.76 8.73 8.73 14.4K
15:39 8.71 8.71 8.71 8.71 20.9K
15:40 8.70 8.70 8.69 8.69 8.8K
15:41 8.69 8.71 8.69 8.71 37.7K
15:42 8.71 8.72 8.71 8.72 16.7K
15:43 8.70 8.70 8.68 8.68 17.0K
15:44 8.69 8.69 8.68 8.68 16.4K
15:45 8.68 8.70 8.67 8.67 30.4K
15:46 8.67 8.67 8.64 8.64 47.1K
15:47 8.62 8.63 8.60 8.63 14.9K
15:48 8.60 8.62 8.60 8.61 12.0K
15:49 8.62 8.66 8.62 8.65 34.9K
15:50 8.64 8.65 8.63 8.63 17.5K
15:51 8.61 8.62 8.61 8.62 22.7K
15:52 8.61 8.61 8.58 8.58 22.7K
15:53 8.58 8.60 8.57 8.60 31.6K
15:54 8.61 8.62 8.61 8.62 56.9K
15:55 8.62 8.64 8.61 8.63 45.8K
15:56 8.66 8.66 8.59 8.59 89.3K
15:57 8.59 8.59 8.58 8.58 34.9K
15:58 8.59 8.63 8.59 8.63 80.0K
15:59 8.62 8.64 8.62 8.64 65.4K
16:00 8.64 8.78 8.59 8.59 330.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar