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 8.87 9.20 8.73 8.79 294.6K
09:32 8.81 8.81 8.66 8.66 33.7K
09:33 8.74 8.87 8.74 8.77 97.5K
09:34 8.66 8.74 8.66 8.74 43.6K
09:35 8.73 8.73 8.66 8.66 23.4K
09:36 8.63 8.70 8.63 8.69 23.2K
09:37 8.71 8.73 8.68 8.70 23.6K
09:38 8.65 8.74 8.65 8.70 17.9K
09:39 8.70 8.70 8.65 8.66 19.2K
09:40 8.66 8.66 8.63 8.65 11.1K
09:41 8.65 8.79 8.65 8.76 43.3K
09:42 8.83 8.83 8.76 8.78 25.4K
09:43 8.77 8.84 8.77 8.80 31.4K
09:44 8.84 8.88 8.84 8.86 22.4K
09:45 8.85 8.88 8.83 8.84 14.5K
09:46 8.87 8.87 8.77 8.82 20.6K
09:47 8.82 8.90 8.82 8.83 29.0K
09:48 8.84 8.88 8.81 8.85 27.4K
09:49 8.87 8.87 8.86 8.86 6.2K
09:50 8.84 8.84 8.81 8.83 13.6K
09:51 8.83 8.83 8.74 8.76 15.1K
09:52 8.74 8.75 8.72 8.75 5.9K
09:53 8.76 8.78 8.72 8.73 10.2K
09:54 8.76 8.77 8.73 8.77 30.4K
09:55 8.77 8.79 8.76 8.78 22.3K
09:56 8.78 8.78 8.75 8.77 13.1K
09:57 8.75 8.77 8.75 8.77 3.9K
09:58 8.77 8.82 8.77 8.82 7.0K
09:59 8.80 8.80 8.73 8.73 14.5K
10:00 8.75 8.80 8.75 8.79 5.9K
10:01 8.79 8.88 8.79 8.86 33.9K
10:02 8.84 8.89 8.84 8.89 23.7K
10:03 8.87 8.89 8.87 8.89 19.4K
10:04 8.90 8.90 8.81 8.81 18.1K
10:05 8.81 8.82 8.81 8.82 2.3K
10:06 8.80 8.85 8.80 8.84 17.9K
10:07 8.82 8.84 8.82 8.84 2.3K
10:08 8.83 8.83 8.80 8.82 19.4K
10:09 8.82 8.82 8.80 8.80 7.8K
10:10 8.80 8.81 8.74 8.74 4.0K
10:11 8.79 8.79 8.77 8.77 5.9K
10:12 8.77 8.81 8.77 8.81 12.2K
10:13 8.81 8.88 8.80 8.88 31.2K
10:14 8.89 8.95 8.89 8.95 40.4K
10:15 8.94 8.94 8.87 8.91 25.2K
10:16 8.88 8.90 8.88 8.90 10.1K
10:17 8.90 8.90 8.85 8.85 5.1K
10:18 8.86 8.88 8.86 8.88 9.5K
10:19 8.88 8.88 8.80 8.80 9.0K
10:20 8.80 8.80 8.73 8.73 12.9K
10:21 8.76 8.79 8.75 8.78 20.0K
10:22 8.76 8.76 8.66 8.66 46.7K
10:23 8.68 8.72 8.66 8.68 4.8K
10:24 8.70 8.71 8.68 8.69 10.9K
10:25 8.73 8.74 8.70 8.72 2.8K
10:26 8.71 8.71 8.69 8.69 10.8K
10:27 8.69 8.69 8.64 8.64 7.8K
10:28 8.64 8.65 8.61 8.63 30.8K
10:29 8.63 8.65 8.61 8.64 30.5K
10:30 8.66 8.69 8.66 8.68 27.6K
10:31 8.68 8.69 8.65 8.65 11.8K
10:32 8.65 8.65 8.57 8.60 56.3K
10:33 8.62 8.65 8.62 8.63 16.8K
10:34 8.63 8.63 8.58 8.59 4.9K
10:35 8.59 8.60 8.56 8.57 24.1K
10:36 8.56 8.56 8.53 8.54 27.3K
10:37 8.53 8.60 8.53 8.56 24.4K
10:38 8.54 8.57 8.53 8.56 15.2K
10:39 8.59 8.59 8.57 8.57 4.4K
10:40 8.57 8.61 8.56 8.61 36.6K
10:41 8.59 8.59 8.52 8.52 19.9K
10:42 8.52 8.52 8.48 8.48 32.4K
10:43 8.48 8.49 8.44 8.44 52.4K
10:44 8.45 8.47 8.44 8.46 23.0K
10:45 8.43 8.46 8.43 8.46 5.8K
10:46 8.45 8.52 8.45 8.51 25.7K
10:47 8.51 8.51 8.45 8.51 11.6K
10:48 8.46 8.50 8.46 8.46 21.1K
10:49 8.46 8.51 8.46 8.50 13.4K
10:50 8.49 8.50 8.49 8.50 26.4K
10:51 8.49 8.49 8.45 8.46 37.5K
10:52 8.46 8.49 8.46 8.49 25.8K
10:53 8.49 8.50 8.49 8.50 14.8K
10:54 8.50 8.51 8.49 8.50 13.9K
10:55 8.47 8.48 8.47 8.48 11.8K
10:56 8.47 8.48 8.45 8.45 6.5K
10:57 8.45 8.46 8.45 8.46 6.1K
10:58 8.46 8.46 8.44 8.44 4.9K
10:59 8.43 8.43 8.39 8.39 10.0K
11:00 8.39 8.40 8.38 8.38 14.2K
11:01 8.40 8.40 8.40 8.40 24.5K
11:02 8.40 8.49 8.40 8.47 78.5K
11:03 8.49 8.51 8.47 8.47 26.9K
11:04 8.47 8.50 8.47 8.50 4.4K
11:05 8.50 8.55 8.50 8.55 36.5K
11:06 8.53 8.55 8.52 8.55 10.1K
11:07 8.56 8.56 8.50 8.52 6.9K
11:08 8.50 8.52 8.50 8.52 16.5K
11:09 8.52 8.54 8.52 8.54 2.3K
11:10 8.54 8.56 8.54 8.56 8.4K
11:11 8.57 8.57 8.54 8.54 8.6K
11:12 8.54 8.59 8.54 8.58 19.4K
11:13 8.58 8.58 8.56 8.57 7.3K
11:14 8.57 8.60 8.57 8.60 34.9K
11:15 8.61 8.61 8.59 8.59 5.6K
11:16 8.60 8.60 8.58 8.58 29.2K
11:17 8.58 8.60 8.58 8.59 32.7K
11:18 8.58 8.58 8.48 8.53 46.2K
11:19 8.53 8.60 8.53 8.58 38.8K
11:20 8.58 8.63 8.58 8.61 13.1K
11:21 8.61 8.61 8.54 8.54 38.1K
11:22 8.53 8.53 8.47 8.47 35.0K
11:23 8.48 8.48 8.44 8.44 17.7K
11:24 8.43 8.45 8.43 8.45 12.9K
11:25 8.43 8.46 8.42 8.46 84.1K
11:26 8.42 8.45 8.42 8.45 10.0K
11:27 8.45 8.45 8.43 8.44 4.0K
11:28 8.45 8.47 8.45 8.47 10.5K
11:29 8.47 8.48 8.47 8.48 2.2K
11:30 8.48 8.49 8.48 8.49 11.3K
11:31 8.49 8.50 8.49 8.50 11.3K
11:32 8.51 8.52 8.48 8.48 12.1K
11:33 8.50 8.50 8.47 8.47 28.5K
11:34 8.44 8.46 8.44 8.46 43.5K
11:35 8.47 8.48 8.46 8.46 4.2K
11:36 8.45 8.45 8.44 8.44 2.0K
11:37 8.44 8.48 8.44 8.48 5.7K
11:38 8.49 8.50 8.48 8.49 16.9K
11:39 8.50 8.53 8.50 8.53 19.0K
11:40 8.53 8.53 8.49 8.49 3.5K
11:41 8.47 8.49 8.47 8.48 5.7K
11:42 8.48 8.49 8.48 8.49 8.9K
11:43 8.48 8.50 8.45 8.45 18.1K
11:44 8.45 8.45 8.45 8.45 20.5K
11:45 8.43 8.45 8.42 8.42 28.7K
11:46 8.41 8.45 8.41 8.45 10.9K
11:47 8.45 8.45 8.41 8.42 29.7K
11:48 8.42 8.44 8.42 8.44 9.1K
11:49 8.44 8.45 8.44 8.45 11.8K
11:50 8.47 8.49 8.47 8.48 35.0K
11:51 8.47 8.47 8.43 8.43 9.4K
11:52 8.45 8.45 8.44 8.44 6.0K
11:53 8.43 8.47 8.43 8.45 22.6K
11:54 8.43 8.47 8.43 8.43 30.5K
11:55 8.43 8.44 8.42 8.44 35.9K
11:56 8.43 8.44 8.42 8.42 11.5K
11:57 8.44 8.45 8.42 8.45 47.5K
11:58 8.45 8.46 8.43 8.43 3.6K
11:59 8.44 8.45 8.44 8.45 4.7K
12:00 8.45 8.45 8.40 8.40 14.8K
12:01 8.38 8.39 8.38 8.38 2.6K
12:02 8.38 8.38 8.34 8.36 32.5K
12:03 8.37 8.37 8.30 8.32 17.4K
12:04 8.32 8.34 8.32 8.33 3.4K
12:05 8.33 8.33 8.30 8.30 7.5K
12:06 8.30 8.31 8.28 8.29 13.3K
12:07 8.29 8.31 8.29 8.31 24.9K
12:08 8.29 8.29 8.26 8.29 36.8K
12:09 8.30 8.30 8.27 8.27 37.3K
12:10 8.27 8.30 8.27 8.30 76.7K
12:11 8.30 8.30 8.22 8.24 21.9K
12:12 8.22 8.24 8.22 8.23 11.5K
12:13 8.23 8.23 8.18 8.18 27.3K
12:14 8.17 8.18 8.16 8.16 25.3K
12:15 8.17 8.17 8.16 8.17 16.0K
12:16 8.17 8.19 8.17 8.19 49.7K
12:17 8.19 8.19 8.17 8.19 8.3K
12:18 8.18 8.19 8.17 8.17 4.9K
12:19 8.16 8.16 8.16 8.16 6.7K
12:20 8.17 8.17 8.16 8.16 14.0K
12:21 8.16 8.16 8.15 8.15 12.7K
12:22 8.14 8.18 8.14 8.18 8.3K
12:23 8.18 8.19 8.18 8.18 5.5K
12:24 8.19 8.19 8.17 8.17 27.6K
12:25 8.17 8.17 8.15 8.16 8.9K
12:26 8.16 8.16 8.16 8.16 11.3K
12:27 8.16 8.16 8.15 8.15 4.9K
12:28 8.15 8.15 8.14 8.14 3.8K
12:29 8.14 8.14 8.12 8.12 7.3K
12:30 8.14 8.19 8.14 8.19 10.9K
12:31 8.17 8.17 8.14 8.15 53.6K
12:32 8.16 8.16 8.13 8.13 6.8K
12:33 8.13 8.17 8.13 8.17 5.0K
12:34 8.16 8.16 8.14 8.15 48.4K
12:35 8.16 8.16 8.16 8.16 9.0K
12:36 8.16 8.17 8.16 8.16 8.6K
12:37 8.16 8.16 8.16 8.16 4.1K
12:38 8.16 8.16 8.13 8.14 32.8K
12:39 8.14 8.15 8.14 8.15 27.9K
12:40 8.15 8.16 8.13 8.13 18.3K
12:41 8.13 8.14 8.13 8.14 24.8K
12:42 8.13 8.14 8.13 8.13 35.8K
12:43 8.14 8.14 8.13 8.13 17.0K
12:44 8.12 8.12 8.09 8.09 31.6K
12:45 8.09 8.11 8.08 8.08 17.5K
12:46 8.09 8.09 8.06 8.06 7.5K
12:47 8.06 8.06 8.04 8.05 10.6K
12:48 8.05 8.06 8.05 8.06 6.8K
12:49 8.06 8.06 8.04 8.04 6.8K
12:50 8.04 8.05 8.04 8.04 6.4K
12:51 8.05 8.05 8.05 8.05 2.8K
12:52 8.05 8.05 8.04 8.04 7.8K
12:53 8.04 8.05 8.03 8.05 8.1K
12:54 8.04 8.04 8.03 8.04 8.1K
12:55 8.04 8.05 8.03 8.03 14.2K
12:56 8.05 8.05 8.02 8.04 13.8K
12:57 8.02 8.03 7.99 8.00 110.2K
12:58 7.99 8.01 7.97 7.99 36.2K
12:59 7.98 7.98 7.95 7.95 22.0K
13:00 7.94 7.94 7.93 7.93 9.4K
13:01 7.93 7.93 7.91 7.91 6.6K
13:02 7.93 7.95 7.93 7.94 9.3K
13:03 7.94 7.95 7.93 7.94 13.7K
13:04 7.94 7.94 7.87 7.87 34.7K
13:05 7.88 7.90 7.88 7.89 18.8K
13:06 7.90 7.90 7.86 7.86 15.4K
13:07 7.86 7.87 7.85 7.85 10.8K
13:08 7.85 7.85 7.82 7.85 7.7K
13:09 7.85 7.85 7.84 7.85 7.8K
13:10 7.85 7.85 7.82 7.82 12.0K
13:11 7.82 7.82 7.82 7.82 10.0K
13:12 7.82 7.87 7.82 7.87 31.6K
13:13 7.86 7.86 7.84 7.84 18.7K
13:14 7.84 7.87 7.84 7.87 12.6K
13:15 7.89 7.92 7.89 7.92 29.5K
13:16 7.93 7.95 7.92 7.95 6.9K
13:17 7.95 7.95 7.93 7.93 23.2K
13:18 7.93 7.94 7.93 7.94 26.1K
13:19 7.94 7.94 7.91 7.94 12.3K
13:20 7.95 7.96 7.94 7.95 19.3K
13:21 7.95 7.95 7.91 7.93 34.8K
13:22 7.92 7.93 7.92 7.93 13.1K
13:23 7.93 7.93 7.92 7.92 1.0K
13:24 7.92 7.93 7.92 7.93 15.5K
13:25 7.93 7.94 7.92 7.94 6.1K
13:26 7.94 7.95 7.94 7.94 11.1K
13:27 7.95 7.96 7.95 7.96 11.3K
13:28 7.95 7.98 7.95 7.98 8.7K
13:29 7.95 7.96 7.95 7.95 4.7K
13:30 7.95 7.96 7.95 7.96 6.4K
13:31 7.96 7.97 7.96 7.97 7.3K
13:32 7.95 7.95 7.89 7.89 17.9K
13:33 7.89 7.90 7.89 7.90 3.3K
13:34 7.87 7.91 7.87 7.91 5.7K
13:35 7.92 7.96 7.92 7.96 13.0K
13:36 7.95 7.96 7.94 7.94 4.7K
13:37 7.94 7.96 7.92 7.92 26.7K
13:38 7.95 7.97 7.95 7.97 34.2K
13:39 7.97 8.01 7.97 8.01 76.5K
13:40 7.97 7.98 7.96 7.96 9.1K
13:41 7.97 7.97 7.95 7.97 20.5K
13:42 7.97 7.97 7.96 7.97 7.4K
13:43 7.97 7.97 7.96 7.97 4.4K
13:44 7.96 7.97 7.96 7.97 7.9K
13:45 7.97 7.97 7.95 7.95 4.8K
13:46 7.95 7.95 7.94 7.95 4.3K
13:47 7.95 7.97 7.95 7.96 10.3K
13:48 7.96 7.97 7.96 7.96 3.1K
13:49 7.96 7.97 7.96 7.96 5.1K
13:50 7.95 7.95 7.95 7.95 2.5K
13:51 7.95 7.95 7.93 7.93 1.7K
13:52 7.92 7.92 7.91 7.91 6.9K
13:53 7.91 7.92 7.90 7.91 5.0K
13:54 7.91 7.91 7.88 7.88 6.4K
13:55 7.88 7.89 7.88 7.89 1.6K
13:56 7.89 7.89 7.87 7.87 1.8K
13:57 7.87 7.89 7.87 7.89 5.9K
13:58 7.89 7.89 7.89 7.89 1.5K
13:59 7.89 7.89 7.88 7.88 5.5K
14:00 7.87 7.87 7.87 7.87 11.2K
14:01 7.87 7.90 7.87 7.90 8.8K
14:02 7.91 7.92 7.89 7.89 14.9K
14:03 7.89 7.90 7.88 7.88 12.9K
14:04 7.88 7.88 7.85 7.87 2.3K
14:05 7.87 7.87 7.86 7.86 3.0K
14:06 7.87 7.87 7.87 7.87 1.0K
14:07 7.86 7.86 7.84 7.85 7.2K
14:08 7.85 7.90 7.85 7.90 15.6K
14:09 7.91 7.91 7.88 7.88 8.8K
14:10 7.88 7.89 7.88 7.89 2.5K
14:11 7.88 7.90 7.88 7.89 7.8K
14:12 7.90 7.90 7.86 7.86 26.4K
14:13 7.86 7.87 7.86 7.87 2.2K
14:14 7.87 7.89 7.87 7.88 10.0K
14:15 7.89 7.90 7.89 7.89 1.4K
14:16 7.87 7.87 7.87 7.87 1.0K
14:17 7.86 7.86 7.84 7.86 24.8K
14:18 7.87 7.87 7.87 7.87 1.6K
14:19 7.87 7.88 7.85 7.87 13.3K
14:20 7.86 7.86 7.86 7.86 4.3K
14:21 7.86 7.86 7.86 7.86 13.1K
14:22 7.86 7.87 7.86 7.86 7.8K
14:23 7.86 7.86 7.84 7.84 3.4K
14:24 7.84 7.85 7.83 7.83 13.2K
14:25 7.83 7.85 7.83 7.84 6.1K
14:26 7.83 7.84 7.83 7.84 3.1K
14:27 7.84 7.84 7.83 7.84 12.1K
14:28 7.84 7.84 7.83 7.83 2.9K
14:29 7.83 7.83 7.83 7.83 15.8K
14:30 7.83 7.86 7.83 7.86 15.9K
14:31 7.86 7.86 7.85 7.85 5.4K
14:32 7.84 7.84 7.84 7.84 2.8K
14:33 7.85 7.87 7.85 7.87 15.1K
14:34 7.86 7.87 7.86 7.87 7.8K
14:35 7.87 7.87 7.87 7.87 0.6K
14:36 7.87 7.89 7.85 7.89 10.0K
14:37 7.89 7.89 7.88 7.88 5.6K
14:38 7.88 7.88 7.88 7.88 4.9K
14:39 7.89 7.89 7.86 7.86 8.7K
14:40 7.86 7.88 7.86 7.88 4.3K
14:41 7.89 7.90 7.89 7.90 6.1K
14:42 7.90 7.90 7.90 7.90 5.0K
14:43 7.91 7.91 7.91 7.91 8.5K
14:44 7.90 7.90 7.88 7.88 11.6K
14:45 7.88 7.90 7.86 7.90 20.7K
14:46 7.90 7.90 7.90 7.90 1.2K
14:47 7.90 7.93 7.90 7.93 11.1K
14:48 7.94 7.94 7.94 7.94 4.7K
14:49 7.94 7.94 7.91 7.91 7.6K
14:50 7.91 7.92 7.91 7.92 6.2K
14:51 7.92 7.92 7.90 7.90 1.2K
14:52 7.91 7.91 7.91 7.91 2.0K
14:53 7.92 7.92 7.88 7.88 9.7K
14:54 7.87 7.92 7.85 7.91 29.5K
14:55 7.92 7.93 7.92 7.93 4.2K
14:56 7.91 7.92 7.91 7.92 4.1K
14:57 7.92 7.92 7.91 7.92 2.4K
14:58 7.92 7.92 7.92 7.92 3.4K
14:59 7.92 7.92 7.91 7.91 4.4K
15:00 7.92 7.92 7.92 7.92 12.5K
15:01 7.92 7.92 7.89 7.89 14.2K
15:02 7.88 7.88 7.86 7.87 4.1K
15:03 7.87 7.88 7.87 7.88 9.8K
15:04 7.88 7.88 7.88 7.88 1.4K
15:05 7.88 7.89 7.87 7.89 3.5K
15:06 7.89 7.91 7.89 7.91 2.9K
15:07 7.91 7.92 7.90 7.90 14.2K
15:08 7.90 7.90 7.90 7.90 0.6K
15:09 7.90 7.91 7.90 7.90 3.8K
15:10 7.90 7.90 7.90 7.90 2.7K
15:11 7.90 7.91 7.90 7.91 1.3K
15:12 7.91 7.92 7.91 7.92 2.8K
15:13 7.92 7.92 7.92 7.92 1.5K
15:14 7.92 7.92 7.91 7.92 0.9K
15:15 7.91 7.91 7.87 7.87 11.9K
15:16 7.87 7.89 7.87 7.89 11.7K
15:17 7.89 7.89 7.88 7.88 5.7K
15:18 7.88 7.88 7.87 7.87 2.1K
15:19 7.87 7.87 7.87 7.87 9.4K
15:20 7.86 7.92 7.86 7.92 24.1K
15:21 7.93 7.93 7.92 7.92 3.9K
15:22 7.92 7.92 7.91 7.92 3.4K
15:23 7.92 7.94 7.91 7.94 11.4K
15:24 7.94 7.94 7.91 7.91 11.2K
15:25 7.91 7.91 7.91 7.91 1.5K
15:26 7.91 7.91 7.91 7.91 3.4K
15:27 7.89 7.89 7.88 7.88 14.2K
15:28 7.88 7.89 7.86 7.88 16.8K
15:29 7.88 7.89 7.88 7.89 7.1K
15:30 7.89 7.89 7.85 7.85 12.8K
15:31 7.88 7.90 7.86 7.90 3.8K
15:32 7.90 7.90 7.90 7.90 6.5K
15:33 7.88 7.88 7.88 7.88 5.7K
15:34 7.88 7.90 7.88 7.90 5.3K
15:35 7.90 7.92 7.90 7.92 13.8K
15:36 7.92 7.92 7.91 7.91 7.5K
15:37 7.91 7.93 7.91 7.93 9.6K
15:38 7.93 7.94 7.93 7.94 2.7K
15:39 7.94 7.97 7.94 7.97 13.0K
15:40 7.98 8.00 7.98 8.00 31.3K
15:41 8.00 8.00 8.00 8.00 17.4K
15:42 8.00 8.00 7.97 7.97 58.5K
15:43 7.98 8.01 7.98 8.01 19.6K
15:44 8.00 8.00 7.97 7.97 33.8K
15:45 7.97 7.97 7.92 7.92 27.1K
15:46 7.93 7.96 7.93 7.96 15.6K
15:47 7.95 7.95 7.93 7.94 30.0K
15:48 7.94 7.94 7.92 7.92 23.4K
15:49 7.92 7.92 7.91 7.91 22.2K
15:50 7.91 7.91 7.91 7.91 3.2K
15:51 7.93 7.97 7.93 7.96 13.3K
15:52 7.96 7.96 7.93 7.95 17.1K
15:53 7.92 7.94 7.91 7.94 67.2K
15:54 7.95 7.96 7.95 7.96 5.8K
15:55 7.96 7.96 7.93 7.93 37.7K
15:56 7.93 7.93 7.93 7.93 12.3K
15:57 7.94 7.95 7.94 7.95 55.1K
15:58 7.95 7.97 7.94 7.94 39.3K
15:59 7.95 7.95 7.92 7.93 63.0K
16:00 7.93 8.10 7.85 7.98 248.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar