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 8.00 8.10 7.90 8.01 83.7K
09:32 8.01 8.06 7.96 8.06 4.0K
09:33 8.00 8.03 7.95 7.95 18.6K
09:34 7.92 7.92 7.92 7.92 10.4K
09:35 7.92 8.04 7.92 8.03 7.6K
09:36 8.00 8.01 8.00 8.01 25.6K
09:37 8.03 8.06 8.03 8.06 14.7K
09:38 8.03 8.04 8.01 8.01 9.4K
09:39 8.00 8.04 8.00 8.04 17.8K
09:40 8.04 8.04 8.04 8.04 8.3K
09:41 8.03 8.06 8.02 8.06 23.2K
09:42 8.06 8.06 8.02 8.05 6.4K
09:43 8.05 8.05 8.02 8.05 3.2K
09:44 8.05 8.05 8.02 8.02 2.6K
09:45 8.00 8.00 7.98 7.98 5.1K
09:46 7.99 8.02 7.99 8.01 3.2K
09:47 8.01 8.01 7.96 7.98 4.2K
09:48 8.01 8.01 7.97 7.97 5.3K
09:49 7.99 8.01 7.97 8.01 9.6K
09:50 8.01 8.01 8.00 8.00 3.0K
09:51 7.97 7.97 7.95 7.95 3.5K
09:52 7.94 7.94 7.89 7.89 3.2K
09:53 7.89 7.90 7.88 7.90 2.7K
09:54 7.90 7.95 7.90 7.93 10.9K
09:55 7.92 7.94 7.88 7.94 7.5K
09:56 7.94 7.94 7.94 7.94 7.3K
09:57 7.94 7.94 7.94 7.94 2.6K
09:58 7.92 7.94 7.92 7.93 3.6K
09:59 7.95 7.97 7.95 7.96 1.7K
10:00 7.94 7.94 7.85 7.85 6.4K
10:01 7.86 7.86 7.82 7.83 11.5K
10:02 7.83 7.87 7.83 7.86 5.5K
10:03 7.86 7.86 7.85 7.86 2.3K
10:04 7.85 7.87 7.85 7.87 2.1K
10:05 7.85 7.86 7.85 7.86 2.8K
10:06 7.84 7.84 7.82 7.82 11.4K
10:07 7.87 7.87 7.78 7.81 8.2K
10:08 7.81 7.81 7.80 7.80 1.2K
10:09 7.82 7.82 7.80 7.80 2.1K
10:10 7.80 7.89 7.80 7.89 4.5K
10:11 7.86 7.88 7.86 7.88 1.4K
10:12 7.88 7.91 7.88 7.90 1.5K
10:13 7.88 7.88 7.87 7.87 1.0K
10:14 7.87 7.92 7.87 7.92 7.9K
10:15 7.92 7.93 7.90 7.93 5.4K
10:16 7.93 7.95 7.93 7.95 11.4K
10:17 7.93 7.93 7.92 7.92 5.2K
10:18 7.91 7.94 7.91 7.94 5.0K
10:19 7.94 7.96 7.94 7.96 1.6K
10:20 8.01 8.03 8.00 8.03 21.9K
10:21 8.01 8.01 7.99 7.99 6.2K
10:22 7.99 7.99 7.99 7.99 0.6K
10:23 7.99 7.99 7.96 7.98 3.1K
10:24 8.01 8.01 8.00 8.00 2.7K
10:25 8.00 8.01 7.96 7.96 5.5K
10:26 7.96 7.96 7.94 7.94 4.3K
10:27 7.94 7.94 7.93 7.93 1.6K
10:28 7.94 7.94 7.93 7.93 1.0K
10:29 7.93 7.94 7.93 7.94 21.1K
10:30 7.95 7.96 7.95 7.95 3.7K
10:31 7.96 7.96 7.93 7.94 3.3K
10:32 7.94 7.95 7.94 7.95 1.0K
10:33 7.95 7.98 7.95 7.98 1.7K
10:34 7.98 7.98 7.96 7.96 16.9K
10:35 7.97 7.97 7.96 7.97 6.7K
10:36 7.95 7.97 7.95 7.96 2.3K
10:37 7.96 7.96 7.95 7.95 4.1K
10:38 7.95 7.96 7.94 7.94 1.9K
10:39 7.94 7.95 7.94 7.95 2.0K
10:40 7.93 7.93 7.93 7.93 0.5K
10:41 7.94 7.94 7.92 7.92 6.2K
10:42 7.92 7.92 7.91 7.91 3.3K
10:43 7.92 7.94 7.92 7.94 6.1K
10:44 7.94 8.00 7.93 8.00 9.5K
10:45 8.00 8.01 8.00 8.01 2.3K
10:46 8.01 8.01 7.99 7.99 3.8K
10:47 7.99 7.99 7.98 7.98 3.0K
10:48 7.97 7.98 7.97 7.98 0.7K
10:49 7.98 8.00 7.98 8.00 4.4K
10:50 8.00 8.02 8.00 8.02 1.4K
10:51 8.01 8.01 8.00 8.01 1.4K
10:52 8.01 8.01 8.01 8.01 2.3K
10:53 8.03 8.12 8.03 8.12 14.8K
10:54 8.12 8.22 8.12 8.22 91.5K
10:55 8.23 8.23 8.17 8.18 13.2K
10:56 8.15 8.20 8.15 8.20 17.2K
10:57 8.19 8.20 8.18 8.18 5.5K
10:58 8.17 8.17 8.15 8.16 5.2K
10:59 8.16 8.16 8.14 8.14 10.7K
11:00 8.14 8.16 8.13 8.13 3.5K
11:01 8.13 8.14 8.13 8.14 8.0K
11:02 8.13 8.20 8.13 8.20 13.4K
11:03 8.19 8.23 8.19 8.23 17.5K
11:04 8.23 8.23 8.22 8.22 7.2K
11:05 8.22 8.27 8.22 8.27 27.3K
11:06 8.26 8.26 8.23 8.23 23.3K
11:07 8.23 8.23 8.23 8.23 4.7K
11:08 8.23 8.25 8.23 8.25 6.1K
11:09 8.24 8.25 8.21 8.21 6.9K
11:10 8.25 8.30 8.22 8.30 50.6K
11:11 8.30 8.30 8.27 8.27 7.5K
11:12 8.27 8.29 8.27 8.29 1.3K
11:13 8.29 8.29 8.29 8.29 8.7K
11:14 8.29 8.29 8.24 8.24 16.8K
11:15 8.24 8.24 8.20 8.20 11.0K
11:16 8.20 8.21 8.20 8.20 10.6K
11:17 8.21 8.21 8.19 8.20 5.7K
11:18 8.20 8.20 8.19 8.20 7.2K
11:19 8.20 8.20 8.20 8.20 2.6K
11:20 8.20 8.20 8.17 8.17 5.6K
11:21 8.16 8.16 8.14 8.14 8.1K
11:22 8.14 8.18 8.14 8.17 3.8K
11:23 8.17 8.18 8.16 8.16 4.5K
11:24 8.18 8.19 8.17 8.19 3.8K
11:25 8.19 8.19 8.17 8.19 0.8K
11:26 8.18 8.19 8.17 8.18 6.1K
11:27 8.18 8.18 8.16 8.18 1.0K
11:28 8.18 8.18 8.18 8.18 0.8K
11:29 8.18 8.18 8.18 8.18 5.3K
11:30 8.18 8.18 8.17 8.17 3.8K
11:31 8.15 8.17 8.15 8.17 5.2K
11:32 8.17 8.17 8.16 8.17 1.4K
11:33 8.14 8.16 8.14 8.16 9.6K
11:34 8.16 8.16 8.16 8.16 6.5K
11:35 8.16 8.16 8.15 8.16 23.6K
11:36 8.17 8.17 8.16 8.16 5.8K
11:37 8.16 8.22 8.16 8.22 18.3K
11:38 8.21 8.23 8.21 8.23 3.3K
11:39 8.28 8.29 8.27 8.27 28.9K
11:40 8.29 8.31 8.29 8.31 1.1K
11:41 8.29 8.30 8.26 8.29 4.9K
11:42 8.29 8.30 8.29 8.30 2.1K
11:43 8.29 8.32 8.23 8.23 15.3K
11:44 8.23 8.27 8.23 8.27 5.8K
11:45 8.26 8.27 8.23 8.23 3.9K
11:46 8.23 8.24 8.23 8.23 5.1K
11:47 8.24 8.26 8.24 8.24 4.1K
11:48 8.24 8.28 8.24 8.26 12.6K
11:49 8.26 8.26 8.24 8.24 2.8K
11:50 8.24 8.26 8.23 8.23 8.1K
11:51 8.25 8.25 8.22 8.22 1.9K
11:52 8.22 8.27 8.22 8.27 1.3K
11:53 8.27 8.27 8.26 8.26 2.0K
11:54 8.25 8.26 8.25 8.25 0.9K
11:55 8.27 8.27 8.20 8.23 29.3K
11:56 8.20 8.20 8.18 8.18 4.2K
11:57 8.21 8.21 8.19 8.21 4.3K
11:58 8.19 8.19 8.17 8.17 4.9K
11:59 8.17 8.17 8.12 8.13 5.4K
12:00 8.11 8.15 8.11 8.12 1.6K
12:01 8.12 8.15 8.12 8.14 0.9K
12:02 8.14 8.15 8.14 8.14 1.1K
12:03 8.14 8.14 8.14 8.14 2.2K
12:04 8.14 8.14 8.13 8.13 5.0K
12:05 8.14 8.14 8.13 8.13 2.8K
12:06 8.14 8.14 8.13 8.13 23.0K
12:07 8.14 8.15 8.14 8.15 6.6K
12:08 8.15 8.15 8.13 8.14 3.8K
12:09 8.14 8.14 8.14 8.14 0.7K
12:10 8.14 8.14 8.14 8.14 0.9K
12:11 8.14 8.14 8.12 8.12 6.1K
12:12 8.11 8.11 8.10 8.10 0.9K
12:13 8.10 8.10 8.10 8.10 0.6K
12:14 8.12 8.12 8.11 8.11 1.8K
12:15 8.11 8.11 8.11 8.11 1.1K
12:16 8.10 8.11 8.10 8.11 10.2K
12:17 8.11 8.11 8.10 8.10 2.0K
12:18 8.09 8.09 8.09 8.09 0.1K
12:19 8.10 8.14 8.10 8.11 16.7K
12:20 8.13 8.13 8.11 8.11 1.6K
12:21 8.11 8.14 8.11 8.14 2.9K
12:22 8.11 8.11 8.11 8.11 0.2K
12:23 8.13 8.13 8.11 8.11 1.6K
12:24 8.14 8.14 8.11 8.11 0.5K
12:25 8.11 8.11 8.11 8.11 0.2K
12:26 8.11 8.13 8.11 8.13 1.9K
12:27 8.13 8.14 8.13 8.13 1.0K
12:28 8.12 8.13 8.12 8.13 2.9K
12:29 8.12 8.12 8.12 8.12 2.8K
12:30 8.12 8.13 8.12 8.13 11.6K
12:31 8.12 8.12 8.11 8.12 3.2K
12:32 8.15 8.15 8.13 8.15 5.0K
12:33 8.15 8.16 8.13 8.13 5.6K
12:34 8.13 8.17 8.13 8.17 2.8K
12:35 8.15 8.16 8.15 8.16 1.4K
12:36 8.16 8.16 8.15 8.16 2.1K
12:37 8.16 8.16 8.15 8.15 0.3K
12:38 8.15 8.15 8.13 8.13 7.6K
12:39 8.15 8.15 8.13 8.13 6.5K
12:40 8.13 8.13 8.13 8.13 0.2K
12:41 8.17 8.20 8.17 8.20 15.1K
12:42 8.21 8.22 8.21 8.21 2.1K
12:43 8.20 8.28 8.20 8.28 68.1K
12:44 8.27 8.29 8.27 8.29 2.2K
12:45 8.27 8.30 8.27 8.30 3.5K
12:46 8.31 8.31 8.29 8.29 1.8K
12:47 8.32 8.33 8.32 8.33 9.9K
12:48 8.33 8.34 8.33 8.33 2.9K
12:49 8.33 8.33 8.33 8.33 0.9K
12:50 8.34 8.34 8.34 8.34 0.4K
12:51 8.34 8.34 8.34 8.34 0.7K
12:52 8.35 8.37 8.35 8.37 1.6K
12:53 8.37 8.38 8.36 8.38 5.8K
12:54 8.37 8.40 8.37 8.39 4.5K
12:55 8.38 8.40 8.37 8.40 14.0K
12:56 8.40 8.40 8.31 8.35 9.7K
12:57 8.35 8.35 8.35 8.35 0.1K
12:58 8.33 8.33 8.30 8.30 7.6K
12:59 8.31 8.32 8.30 8.32 1.4K
13:00 8.30 8.30 8.30 8.30 2.1K
13:01 8.30 8.30 8.30 8.30 0.6K
13:02 8.33 8.35 8.33 8.35 2.6K
13:03 8.35 8.35 8.35 8.35 0.4K
13:04 8.33 8.36 8.33 8.36 1.7K
13:05 8.33 8.36 8.33 8.36 1.3K
13:06 8.36 8.38 8.36 8.38 4.0K
13:07 8.39 8.39 8.39 8.39 3.0K
13:08 8.39 8.39 8.38 8.38 2.7K
13:09 8.38 8.39 8.37 8.39 0.9K
13:10 8.39 8.39 8.37 8.37 1.4K
13:11 8.37 8.44 8.37 8.41 29.1K
13:12 8.40 8.40 8.39 8.39 1.8K
13:13 8.39 8.39 8.39 8.39 0.3K
13:14 8.37 8.37 8.37 8.37 3.5K
13:15 8.37 8.40 8.37 8.40 3.4K
13:16 8.40 8.40 8.39 8.39 1.1K
13:17 8.39 8.42 8.39 8.40 3.3K
13:18 8.40 8.40 8.40 8.40 0.1K
13:19 8.40 8.44 8.39 8.39 0.5K
13:20 8.39 8.45 8.39 8.42 11.7K
13:21 8.45 8.45 8.44 8.44 5.4K
13:22 8.42 8.42 8.40 8.42 19.9K
13:23 8.42 8.42 8.42 8.42 0.2K
13:24 8.42 8.42 8.42 8.42 0.4K
13:25 8.42 8.42 8.40 8.40 2.2K
13:26 8.40 8.43 8.40 8.43 0.5K
13:27 8.43 8.46 8.43 8.45 12.7K
13:28 8.46 8.46 8.45 8.46 1.2K
13:29 8.46 8.48 8.46 8.46 0.7K
13:30 8.46 8.47 8.46 8.46 0.7K
13:31 8.46 8.46 8.45 8.45 18.4K
13:32 8.45 8.45 8.41 8.42 5.9K
13:33 8.42 8.46 8.42 8.46 3.1K
13:34 8.45 8.48 8.45 8.48 6.9K
13:35 8.49 8.53 8.49 8.53 35.8K
13:36 8.53 8.57 8.53 8.57 8.1K
13:37 8.58 8.58 8.57 8.57 1.6K
13:38 8.58 8.58 8.58 8.58 2.8K
13:39 8.58 8.60 8.58 8.60 7.2K
13:40 8.60 8.60 8.58 8.60 10.8K
13:41 8.55 8.57 8.53 8.56 9.4K
13:42 8.55 8.58 8.55 8.58 19.2K
13:43 8.58 8.58 8.56 8.57 4.4K
13:44 8.59 8.59 8.59 8.59 4.1K
13:45 8.58 8.59 8.58 8.59 7.1K
13:46 8.59 8.59 8.57 8.58 1.1K
13:47 8.58 8.61 8.58 8.61 9.6K
13:48 8.62 8.62 8.61 8.61 3.1K
13:49 8.64 8.65 8.64 8.65 3.3K
13:50 8.65 8.66 8.65 8.66 14.1K
13:51 8.64 8.66 8.64 8.66 2.8K
13:52 8.66 8.66 8.65 8.65 13.0K
13:53 8.68 8.68 8.63 8.65 15.1K
13:54 8.67 8.67 8.61 8.62 25.3K
13:55 8.57 8.58 8.53 8.53 34.4K
13:56 8.52 8.55 8.50 8.50 12.7K
13:57 8.50 8.51 8.50 8.50 10.2K
13:58 8.50 8.50 8.48 8.48 23.8K
13:59 8.49 8.49 8.49 8.49 22.5K
14:00 8.50 8.51 8.48 8.51 7.5K
14:01 8.52 8.56 8.52 8.56 3.1K
14:02 8.57 8.57 8.53 8.53 15.8K
14:03 8.49 8.51 8.48 8.51 10.6K
14:04 8.60 8.62 8.56 8.56 35.6K
14:05 8.56 8.56 8.52 8.53 11.4K
14:06 8.53 8.53 8.50 8.51 1.5K
14:07 8.51 8.57 8.51 8.57 3.3K
14:08 8.57 8.57 8.54 8.54 2.5K
14:09 8.54 8.55 8.54 8.55 12.4K
14:10 8.55 8.55 8.53 8.53 0.8K
14:11 8.53 8.55 8.52 8.52 3.2K
14:12 8.52 8.54 8.52 8.53 0.7K
14:13 8.58 8.58 8.54 8.54 21.1K
14:14 8.56 8.57 8.54 8.56 1.6K
14:15 8.56 8.57 8.56 8.56 1.7K
14:16 8.56 8.58 8.56 8.56 3.4K
14:17 8.57 8.58 8.56 8.58 3.0K
14:18 8.58 8.58 8.58 8.58 2.3K
14:19 8.60 8.60 8.56 8.60 3.4K
14:20 8.59 8.59 8.57 8.57 2.0K
14:21 8.58 8.59 8.58 8.59 12.2K
14:22 8.59 8.59 8.54 8.54 8.3K
14:23 8.54 8.56 8.54 8.55 1.3K
14:24 8.57 8.68 8.57 8.67 57.5K
14:25 8.66 8.67 8.66 8.67 3.8K
14:26 8.67 8.67 8.62 8.62 6.6K
14:27 8.63 8.63 8.60 8.63 15.7K
14:28 8.63 8.65 8.63 8.63 1.3K
14:29 8.63 8.64 8.63 8.63 1.8K
14:30 8.66 8.69 8.66 8.69 34.6K
14:31 8.72 8.72 8.67 8.67 21.8K
14:32 8.67 8.70 8.67 8.70 9.2K
14:33 8.72 8.72 8.70 8.70 14.9K
14:34 8.68 8.70 8.67 8.67 51.0K
14:35 8.69 8.69 8.67 8.67 18.4K
14:36 8.70 8.71 8.67 8.67 21.3K
14:37 8.67 8.69 8.67 8.69 12.0K
14:38 8.69 8.70 8.68 8.69 9.7K
14:39 8.70 8.70 8.67 8.67 11.7K
14:40 8.68 8.68 8.66 8.68 16.3K
14:41 8.70 8.70 8.66 8.68 22.7K
14:42 8.67 8.67 8.65 8.65 9.7K
14:43 8.65 8.69 8.65 8.69 2.3K
14:44 8.66 8.68 8.66 8.68 15.3K
14:45 8.67 8.67 8.64 8.64 19.3K
14:46 8.66 8.66 8.62 8.63 4.7K
14:47 8.63 8.63 8.61 8.63 3.7K
14:48 8.61 8.61 8.60 8.61 2.1K
14:49 8.62 8.62 8.56 8.57 29.6K
14:50 8.58 8.58 8.58 8.58 5.8K
14:51 8.58 8.59 8.58 8.58 3.4K
14:52 8.58 8.59 8.56 8.56 22.0K
14:53 8.51 8.66 8.49 8.66 134.6K
14:54 8.67 8.67 8.63 8.63 52.0K
14:55 8.70 8.70 8.68 8.70 62.8K
14:56 8.63 8.68 8.61 8.61 53.5K
14:57 8.64 8.65 8.61 8.62 22.1K
14:58 8.62 8.64 8.60 8.62 25.0K
14:59 8.58 8.61 8.57 8.57 40.8K
15:00 8.57 8.59 8.57 8.57 50.7K
15:01 8.56 8.56 8.51 8.51 70.9K
15:02 8.51 8.58 8.51 8.56 4.9K
15:03 8.57 8.58 8.54 8.54 24.4K
15:04 8.54 8.55 8.50 8.53 40.0K
15:05 8.51 8.51 8.46 8.46 52.2K
15:06 8.48 8.49 8.44 8.44 46.1K
15:07 8.46 8.48 8.43 8.48 30.3K
15:08 8.48 8.48 8.40 8.43 53.5K
15:09 8.43 8.44 8.37 8.39 58.7K
15:10 8.40 8.42 8.38 8.39 75.8K
15:11 8.37 8.38 8.34 8.34 105.8K
15:12 8.34 8.37 8.30 8.30 68.8K
15:13 8.31 8.31 8.21 8.21 84.3K
15:14 8.23 8.29 8.19 8.25 158.2K
15:15 8.33 8.38 8.31 8.36 53.1K
15:16 8.36 8.41 8.35 8.41 63.0K
15:17 8.43 8.49 8.43 8.49 26.1K
15:18 8.46 8.54 8.46 8.54 77.3K
15:19 8.58 8.58 8.54 8.57 42.8K
15:20 8.56 8.58 8.56 8.57 64.9K
15:21 8.62 8.62 8.58 8.61 69.9K
15:22 8.56 8.63 8.56 8.63 47.0K
15:23 8.63 8.63 8.58 8.60 45.7K
15:24 8.60 8.68 8.60 8.68 86.0K
15:25 8.69 8.74 8.69 8.74 35.8K
15:26 8.74 8.75 8.73 8.75 13.7K
15:27 8.75 8.75 8.73 8.74 9.2K
15:28 8.73 8.77 8.71 8.77 23.1K
15:29 8.78 8.78 8.72 8.72 35.5K
15:30 8.74 8.82 8.74 8.82 53.6K
15:31 8.84 8.84 8.79 8.79 29.1K
15:32 8.79 8.82 8.79 8.82 10.6K
15:33 8.82 8.82 8.78 8.80 18.8K
15:34 8.79 8.82 8.78 8.79 9.6K
15:35 8.79 8.83 8.79 8.83 53.2K
15:36 8.85 8.86 8.83 8.83 36.4K
15:37 8.84 8.84 8.80 8.81 33.5K
15:38 8.80 8.90 8.80 8.90 81.4K
15:39 8.93 9.09 8.93 9.09 164.7K
15:40 9.03 9.06 9.03 9.04 18.4K
15:41 9.03 9.03 9.00 9.03 19.8K
15:42 9.04 9.06 9.04 9.06 33.0K
15:43 9.05 9.08 9.05 9.08 16.5K
15:44 9.07 9.07 9.04 9.06 20.6K
15:45 9.04 9.08 9.04 9.07 48.9K
15:46 9.08 9.08 9.03 9.04 16.1K
15:47 9.04 9.04 9.02 9.02 14.8K
15:48 8.99 9.04 8.99 9.04 33.4K
15:49 9.04 9.04 8.98 8.98 36.2K
15:50 9.00 9.00 8.97 8.97 15.1K
15:51 8.98 8.98 8.93 8.96 34.3K
15:52 8.93 8.93 8.84 8.84 41.4K
15:53 8.82 8.87 8.82 8.87 13.1K
15:54 8.88 8.88 8.82 8.82 25.5K
15:55 8.85 8.89 8.84 8.87 69.3K
15:56 8.91 8.93 8.86 8.93 151.5K
15:57 8.90 8.98 8.90 8.98 170.8K
15:58 8.96 8.97 8.83 8.83 133.5K
15:59 8.84 8.86 8.83 8.86 144.4K
16:00 8.87 8.99 8.79 8.84 416.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar