ASP Isotopes Inc (ASPI)

ASPI
🏛️ Vereinigte Staaten →
8.98
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.53 8.64 8.53 8.60 300.1K
09:31 8.61 8.75 8.59 8.75 80.1K
09:32 8.82 8.82 8.67 8.73 152.0K
09:33 8.73 8.75 8.67 8.72 27.8K
09:34 8.74 8.79 8.67 8.78 29.0K
09:35 8.79 8.85 8.79 8.85 46.2K
09:36 8.85 8.96 8.83 8.96 48.0K
09:37 8.94 8.98 8.92 8.94 35.9K
09:38 8.97 9.02 8.96 9.00 131.9K
09:39 8.99 9.02 8.96 9.01 88.9K
09:40 9.01 9.04 8.97 8.97 79.5K
09:41 8.96 8.97 8.92 8.97 34.9K
09:42 8.92 9.07 8.92 9.05 61.3K
09:43 9.09 9.13 9.07 9.09 46.3K
09:44 9.09 9.09 9.01 9.08 49.0K
09:45 9.07 9.08 8.95 8.99 126.9K
09:46 8.94 8.96 8.87 8.87 33.1K
09:47 8.86 8.89 8.82 8.85 45.0K
09:48 8.85 8.85 8.83 8.84 7.1K
09:49 8.82 8.83 8.80 8.82 11.8K
09:50 8.81 8.86 8.81 8.83 8.5K
09:51 8.88 8.88 8.81 8.85 12.9K
09:52 8.85 8.88 8.83 8.88 3.8K
09:53 8.91 8.91 8.89 8.90 9.2K
09:54 8.90 8.90 8.81 8.81 20.7K
09:55 8.82 8.82 8.76 8.76 55.5K
09:56 8.77 8.78 8.75 8.77 10.4K
09:57 8.78 8.79 8.76 8.78 2.7K
09:58 8.76 8.77 8.75 8.77 23.6K
09:59 8.76 8.79 8.74 8.77 21.3K
10:00 8.78 8.85 8.77 8.78 30.9K
10:01 8.76 8.83 8.76 8.80 22.8K
10:02 8.78 8.78 8.76 8.77 9.9K
10:03 8.77 8.79 8.77 8.77 24.7K
10:04 8.77 8.78 8.76 8.76 8.6K
10:05 8.77 8.77 8.76 8.77 13.2K
10:06 8.76 8.76 8.66 8.66 39.6K
10:07 8.66 8.71 8.65 8.71 20.9K
10:08 8.71 8.72 8.70 8.72 27.0K
10:09 8.72 8.72 8.69 8.69 14.1K
10:10 8.69 8.72 8.68 8.70 70.4K
10:11 8.69 8.70 8.68 8.68 9.7K
10:12 8.66 8.74 8.66 8.73 7.7K
10:13 8.73 8.81 8.71 8.81 30.8K
10:14 8.79 8.81 8.79 8.79 1.9K
10:15 8.78 8.88 8.78 8.88 24.4K
10:16 8.87 8.87 8.84 8.85 8.1K
10:17 8.85 8.85 8.84 8.84 3.3K
10:18 8.84 8.84 8.84 8.84 0.3K
10:19 8.82 8.84 8.78 8.78 12.6K
10:20 8.75 8.76 8.73 8.73 11.7K
10:21 8.73 8.75 8.73 8.73 3.6K
10:22 8.74 8.74 8.64 8.66 15.8K
10:23 8.67 8.67 8.62 8.63 17.0K
10:24 8.63 8.66 8.62 8.66 3.3K
10:25 8.65 8.65 8.63 8.65 5.1K
10:26 8.67 8.76 8.67 8.76 6.3K
10:27 8.76 8.78 8.76 8.78 4.4K
10:28 8.78 8.80 8.76 8.77 4.1K
10:29 8.77 8.77 8.76 8.77 4.9K
10:30 8.75 8.77 8.75 8.75 5.9K
10:31 8.74 8.74 8.68 8.68 7.8K
10:32 8.68 8.69 8.68 8.68 2.9K
10:33 8.69 8.73 8.69 8.72 8.4K
10:34 8.71 8.73 8.70 8.73 4.9K
10:35 8.73 8.76 8.73 8.76 12.6K
10:36 8.77 8.78 8.74 8.74 3.5K
10:37 8.76 8.76 8.76 8.76 14.8K
10:38 8.76 8.77 8.76 8.77 2.3K
10:39 8.76 8.76 8.75 8.76 17.3K
10:40 8.76 8.76 8.76 8.76 0.8K
10:41 8.79 8.80 8.77 8.78 12.1K
10:42 8.79 8.79 8.79 8.79 0.7K
10:43 8.79 8.81 8.79 8.79 5.3K
10:44 8.79 8.79 8.78 8.78 10.0K
10:45 8.79 8.80 8.77 8.77 4.5K
10:46 8.77 8.77 8.76 8.76 4.0K
10:47 8.73 8.89 8.73 8.85 97.3K
10:48 8.85 8.88 8.85 8.87 3.9K
10:49 8.89 8.94 8.89 8.93 14.9K
10:50 8.94 8.97 8.92 8.92 11.2K
10:51 8.92 8.93 8.92 8.92 2.3K
10:52 8.92 8.92 8.90 8.90 7.5K
10:53 8.90 8.95 8.90 8.95 9.4K
10:54 8.93 8.94 8.93 8.94 7.4K
10:55 8.93 8.93 8.92 8.93 21.3K
10:56 8.93 8.96 8.92 8.94 8.6K
10:57 8.94 8.98 8.93 8.98 14.6K
10:58 8.96 8.97 8.95 8.96 5.5K
10:59 8.96 8.97 8.95 8.95 14.1K
11:00 8.93 8.94 8.91 8.91 32.5K
11:01 8.92 8.92 8.90 8.90 9.1K
11:02 8.94 8.99 8.94 8.99 18.8K
11:03 8.99 8.99 8.98 8.98 5.6K
11:04 8.95 9.00 8.95 9.00 15.0K
11:05 8.99 8.99 8.98 8.99 4.8K
11:06 9.00 9.00 9.00 9.00 13.6K
11:07 9.02 9.05 9.02 9.04 20.2K
11:08 9.04 9.04 9.03 9.03 6.8K
11:09 9.03 9.03 9.01 9.01 12.6K
11:10 9.03 9.05 9.03 9.05 4.8K
11:11 9.05 9.05 9.04 9.05 14.5K
11:12 9.05 9.05 9.03 9.05 11.2K
11:13 9.06 9.11 9.05 9.11 82.4K
11:14 9.11 9.22 9.10 9.22 163.7K
11:15 9.20 9.20 9.15 9.15 38.6K
11:16 9.16 9.19 9.16 9.19 41.8K
11:17 9.19 9.22 9.18 9.22 22.3K
11:18 9.21 9.22 9.16 9.16 9.6K
11:19 9.18 9.19 9.17 9.19 11.7K
11:20 9.17 9.19 9.13 9.17 63.8K
11:21 9.15 9.15 9.12 9.12 15.7K
11:22 9.12 9.12 9.07 9.08 17.6K
11:23 9.09 9.13 9.09 9.13 20.2K
11:24 9.13 9.14 9.11 9.14 9.3K
11:25 9.16 9.16 9.08 9.08 9.1K
11:26 9.08 9.13 9.08 9.13 12.7K
11:27 9.13 9.14 9.12 9.12 3.9K
11:28 9.13 9.14 9.12 9.12 7.1K
11:29 9.11 9.12 9.11 9.12 4.7K
11:30 9.11 9.12 9.11 9.12 4.2K
11:31 9.12 9.13 9.12 9.13 6.3K
11:32 9.13 9.17 9.13 9.16 6.9K
11:33 9.17 9.19 9.14 9.19 8.9K
11:34 9.19 9.19 9.17 9.18 17.2K
11:35 9.17 9.21 9.17 9.18 29.2K
11:36 9.19 9.20 9.18 9.19 7.2K
11:37 9.18 9.18 9.15 9.15 18.8K
11:38 9.16 9.16 9.15 9.16 5.4K
11:39 9.17 9.18 9.17 9.17 6.7K
11:40 9.17 9.23 9.17 9.21 38.4K
11:41 9.23 9.24 9.21 9.23 5.7K
11:42 9.23 9.24 9.22 9.23 31.0K
11:43 9.24 9.25 9.21 9.23 24.7K
11:44 9.24 9.27 9.24 9.25 31.0K
11:45 9.25 9.28 9.24 9.28 18.1K
11:46 9.29 9.29 9.27 9.29 13.3K
11:47 9.30 9.30 9.22 9.22 37.0K
11:48 9.23 9.25 9.23 9.24 19.4K
11:49 9.23 9.24 9.21 9.21 55.4K
11:50 9.22 9.22 9.21 9.21 32.2K
11:51 9.20 9.21 9.20 9.20 24.4K
11:52 9.20 9.23 9.20 9.22 9.3K
11:53 9.20 9.24 9.20 9.23 11.8K
11:54 9.22 9.22 9.22 9.22 18.6K
11:55 9.25 9.25 9.22 9.22 12.0K
11:56 9.23 9.23 9.21 9.21 18.7K
11:57 9.23 9.25 9.23 9.25 20.2K
11:58 9.25 9.25 9.23 9.24 10.6K
11:59 9.25 9.25 9.24 9.24 13.6K
12:00 9.23 9.23 9.22 9.22 13.0K
12:01 9.23 9.23 9.21 9.21 23.0K
12:02 9.21 9.21 9.20 9.20 12.5K
12:03 9.20 9.23 9.20 9.22 9.6K
12:04 9.21 9.21 9.20 9.20 4.7K
12:05 9.20 9.21 9.20 9.21 16.2K
12:06 9.22 9.22 9.22 9.22 2.3K
12:07 9.23 9.24 9.22 9.22 6.2K
12:08 9.21 9.22 9.21 9.22 8.5K
12:09 9.22 9.23 9.22 9.22 12.5K
12:10 9.22 9.23 9.21 9.21 18.8K
12:11 9.19 9.20 9.16 9.17 8.4K
12:12 9.16 9.16 9.14 9.14 22.6K
12:13 9.14 9.17 9.13 9.17 20.4K
12:14 9.17 9.18 9.16 9.18 2.4K
12:15 9.17 9.19 9.14 9.15 7.8K
12:16 9.15 9.19 9.15 9.19 3.8K
12:17 9.19 9.23 9.18 9.21 33.3K
12:18 9.21 9.22 9.20 9.20 7.8K
12:19 9.20 9.21 9.20 9.20 4.6K
12:20 9.19 9.19 9.18 9.18 7.6K
12:21 9.19 9.19 9.18 9.19 3.0K
12:22 9.19 9.21 9.19 9.21 1.9K
12:23 9.21 9.21 9.21 9.21 3.7K
12:24 9.21 9.23 9.21 9.23 6.0K
12:25 9.24 9.25 9.23 9.23 6.9K
12:26 9.21 9.23 9.21 9.23 8.3K
12:27 9.23 9.23 9.21 9.22 15.6K
12:28 9.20 9.23 9.20 9.22 8.5K
12:29 9.21 9.22 9.21 9.22 3.8K
12:30 9.22 9.22 9.19 9.19 16.7K
12:31 9.19 9.19 9.19 9.19 1.2K
12:32 9.18 9.18 9.09 9.09 59.6K
12:33 9.09 9.10 9.09 9.10 9.6K
12:34 9.11 9.13 9.09 9.10 10.7K
12:35 9.09 9.11 9.09 9.10 26.3K
12:36 9.10 9.10 9.07 9.08 35.6K
12:37 9.08 9.08 9.05 9.05 11.8K
12:38 9.05 9.06 9.04 9.05 26.8K
12:39 9.05 9.06 9.04 9.06 17.3K
12:40 9.06 9.09 9.06 9.09 6.7K
12:41 9.09 9.09 9.08 9.09 12.0K
12:42 9.11 9.12 9.11 9.11 32.4K
12:43 9.10 9.10 9.03 9.03 47.2K
12:44 9.03 9.04 9.03 9.03 10.2K
12:45 9.03 9.04 9.02 9.02 9.4K
12:46 9.03 9.03 8.98 9.00 27.0K
12:47 8.98 9.00 8.97 8.97 32.3K
12:48 8.97 8.97 8.96 8.97 15.9K
12:49 8.96 8.96 8.94 8.95 12.6K
12:50 8.95 8.97 8.94 8.97 11.5K
12:51 8.97 8.99 8.94 8.95 122.4K
12:52 8.95 8.97 8.94 8.97 10.6K
12:53 8.96 8.97 8.90 8.95 258.3K
12:54 8.96 8.97 8.95 8.97 8.0K
12:55 8.97 8.98 8.95 8.95 11.3K
12:56 8.96 8.96 8.93 8.93 23.1K
12:57 8.94 9.00 8.94 9.00 5.5K
12:58 9.00 9.04 9.00 9.04 107.3K
12:59 9.05 9.07 9.04 9.06 16.3K
13:00 9.07 9.07 9.05 9.05 8.7K
13:01 9.07 9.08 9.06 9.07 8.4K
13:02 9.09 9.18 9.09 9.18 15.2K
13:03 9.18 9.23 9.18 9.23 11.6K
13:04 9.22 9.23 9.19 9.19 14.9K
13:05 9.19 9.20 9.17 9.17 12.2K
13:06 9.16 9.23 9.16 9.19 3.3K
13:07 9.20 9.22 9.19 9.22 5.3K
13:08 9.22 9.26 9.22 9.26 23.2K
13:09 9.25 9.27 9.24 9.27 30.7K
13:10 9.27 9.27 9.24 9.24 5.8K
13:11 9.24 9.25 9.24 9.25 3.1K
13:12 9.25 9.31 9.25 9.30 92.1K
13:13 9.30 9.31 9.29 9.31 17.8K
13:14 9.31 9.34 9.30 9.34 15.2K
13:15 9.33 9.34 9.25 9.25 46.1K
13:16 9.26 9.30 9.26 9.30 25.3K
13:17 9.29 9.30 9.27 9.29 22.9K
13:18 9.28 9.30 9.27 9.29 25.8K
13:19 9.27 9.28 9.25 9.27 48.1K
13:20 9.28 9.28 9.25 9.27 5.1K
13:21 9.26 9.27 9.26 9.27 0.6K
13:22 9.27 9.28 9.25 9.28 6.2K
13:23 9.28 9.32 9.28 9.32 24.6K
13:24 9.32 9.35 9.32 9.32 27.3K
13:25 9.34 9.34 9.32 9.33 6.3K
13:26 9.29 9.29 9.28 9.29 9.2K
13:27 9.29 9.29 9.28 9.28 8.4K
13:28 9.27 9.31 9.27 9.31 25.2K
13:29 9.30 9.32 9.30 9.32 13.4K
13:30 9.33 9.33 9.30 9.32 18.2K
13:31 9.33 9.33 9.30 9.30 9.1K
13:32 9.30 9.30 9.28 9.28 13.2K
13:33 9.28 9.35 9.28 9.35 29.7K
13:34 9.35 9.41 9.35 9.41 48.7K
13:35 9.43 9.46 9.42 9.46 129.9K
13:36 9.46 9.48 9.44 9.47 10.5K
13:37 9.48 9.49 9.48 9.48 19.3K
13:38 9.49 9.49 9.47 9.49 42.6K
13:39 9.49 9.52 9.47 9.52 39.5K
13:40 9.51 9.54 9.50 9.54 30.3K
13:41 9.55 9.58 9.54 9.58 51.6K
13:42 9.60 9.60 9.58 9.58 39.3K
13:43 9.54 9.55 9.49 9.49 46.8K
13:44 9.49 9.56 9.49 9.55 32.5K
13:45 9.54 9.56 9.50 9.51 12.6K
13:46 9.51 9.54 9.49 9.54 6.0K
13:47 9.55 9.55 9.51 9.52 9.9K
13:48 9.52 9.54 9.52 9.54 7.9K
13:49 9.54 9.60 9.53 9.60 45.3K
13:50 9.60 9.61 9.59 9.60 14.1K
13:51 9.59 9.60 9.56 9.56 13.2K
13:52 9.58 9.60 9.54 9.54 10.9K
13:53 9.54 9.56 9.54 9.56 14.4K
13:54 9.56 9.60 9.56 9.60 8.9K
13:55 9.59 9.62 9.56 9.56 99.1K
13:56 9.57 9.61 9.57 9.61 10.4K
13:57 9.61 9.61 9.57 9.58 5.5K
13:58 9.59 9.60 9.57 9.60 3.3K
13:59 9.61 9.61 9.60 9.60 14.2K
14:00 9.60 9.63 9.60 9.62 34.9K
14:01 9.63 9.66 9.62 9.66 6.4K
14:02 9.66 9.67 9.64 9.65 8.6K
14:03 9.66 9.67 9.66 9.67 10.5K
14:04 9.67 9.67 9.62 9.62 15.3K
14:05 9.62 9.62 9.60 9.60 18.7K
14:06 9.61 9.63 9.58 9.58 12.3K
14:07 9.59 9.59 9.58 9.59 15.0K
14:08 9.60 9.60 9.58 9.60 18.8K
14:09 9.60 9.64 9.60 9.62 24.9K
14:10 9.61 9.64 9.61 9.62 10.2K
14:11 9.59 9.60 9.56 9.57 8.5K
14:12 9.58 9.59 9.56 9.56 15.2K
14:13 9.56 9.56 9.55 9.55 16.8K
14:14 9.55 9.55 9.52 9.54 43.7K
14:15 9.52 9.53 9.49 9.52 21.5K
14:16 9.51 9.52 9.50 9.50 25.0K
14:17 9.51 9.51 9.50 9.51 15.8K
14:18 9.51 9.51 9.47 9.47 31.8K
14:19 9.48 9.50 9.47 9.50 11.6K
14:20 9.50 9.50 9.47 9.47 17.3K
14:21 9.47 9.48 9.43 9.45 26.7K
14:22 9.45 9.48 9.45 9.48 9.3K
14:23 9.48 9.48 9.42 9.42 10.9K
14:24 9.43 9.45 9.43 9.45 3.2K
14:25 9.44 9.45 9.43 9.44 28.5K
14:26 9.45 9.45 9.43 9.44 23.9K
14:27 9.46 9.47 9.46 9.47 16.9K
14:28 9.47 9.47 9.47 9.47 3.4K
14:29 9.47 9.52 9.47 9.50 61.8K
14:30 9.51 9.53 9.51 9.52 8.0K
14:31 9.51 9.52 9.51 9.51 4.4K
14:32 9.51 9.51 9.48 9.50 9.6K
14:33 9.49 9.50 9.49 9.50 8.6K
14:34 9.50 9.51 9.50 9.51 5.2K
14:35 9.51 9.51 9.50 9.50 2.5K
14:36 9.50 9.50 9.50 9.50 1.5K
14:37 9.50 9.52 9.50 9.52 3.8K
14:38 9.52 9.55 9.52 9.55 7.6K
14:39 9.55 9.55 9.53 9.53 5.8K
14:40 9.53 9.57 9.53 9.56 13.5K
14:41 9.56 9.56 9.54 9.55 5.9K
14:42 9.54 9.56 9.54 9.56 41.1K
14:43 9.56 9.56 9.53 9.54 11.5K
14:44 9.53 9.53 9.51 9.51 10.7K
14:45 9.51 9.51 9.49 9.49 13.9K
14:46 9.48 9.48 9.48 9.48 4.8K
14:47 9.48 9.48 9.45 9.45 8.1K
14:48 9.46 9.48 9.46 9.48 6.3K
14:49 9.48 9.49 9.48 9.48 3.8K
14:50 9.48 9.49 9.47 9.47 9.6K
14:51 9.47 9.47 9.46 9.46 2.0K
14:52 9.46 9.46 9.45 9.45 4.3K
14:53 9.46 9.46 9.44 9.45 4.8K
14:54 9.44 9.45 9.43 9.44 13.5K
14:55 9.44 9.48 9.44 9.48 16.1K
14:56 9.48 9.48 9.47 9.47 9.1K
14:57 9.47 9.48 9.47 9.48 2.7K
14:58 9.47 9.48 9.45 9.48 11.1K
14:59 9.48 9.51 9.37 9.37 43.5K
15:00 9.36 9.39 9.36 9.37 12.3K
15:01 9.37 9.39 9.37 9.39 59.5K
15:02 9.41 9.42 9.39 9.39 10.1K
15:03 9.40 9.41 9.38 9.41 9.6K
15:04 9.41 9.41 9.38 9.38 7.3K
15:05 9.38 9.38 9.37 9.37 13.2K
15:06 9.38 9.41 9.38 9.41 9.1K
15:07 9.41 9.43 9.41 9.43 4.3K
15:08 9.43 9.47 9.43 9.45 17.0K
15:09 9.45 9.45 9.44 9.45 14.9K
15:10 9.48 9.48 9.45 9.46 4.0K
15:11 9.46 9.47 9.45 9.47 6.2K
15:12 9.50 9.50 9.48 9.49 3.8K
15:13 9.49 9.50 9.49 9.49 6.4K
15:14 9.50 9.50 9.48 9.48 7.3K
15:15 9.46 9.47 9.43 9.43 11.6K
15:16 9.44 9.45 9.41 9.41 4.8K
15:17 9.42 9.42 9.41 9.41 9.4K
15:18 9.43 9.43 9.41 9.41 3.4K
15:19 9.41 9.42 9.41 9.42 4.1K
15:20 9.42 9.42 9.41 9.41 3.4K
15:21 9.41 9.41 9.39 9.40 5.8K
15:22 9.39 9.39 9.38 9.39 6.7K
15:23 9.38 9.41 9.37 9.38 20.2K
15:24 9.38 9.40 9.37 9.40 15.5K
15:25 9.39 9.39 9.37 9.37 6.5K
15:26 9.37 9.39 9.37 9.37 4.0K
15:27 9.37 9.37 9.36 9.37 9.0K
15:28 9.37 9.37 9.34 9.34 9.1K
15:29 9.32 9.34 9.31 9.34 7.6K
15:30 9.33 9.37 9.33 9.37 9.3K
15:31 9.36 9.37 9.36 9.37 8.9K
15:32 9.38 9.38 9.37 9.37 18.3K
15:33 9.39 9.45 9.39 9.45 19.9K
15:34 9.46 9.46 9.44 9.44 10.5K
15:35 9.45 9.47 9.45 9.47 14.3K
15:36 9.45 9.53 9.45 9.52 27.9K
15:37 9.54 9.55 9.51 9.51 35.0K
15:38 9.51 9.51 9.50 9.51 7.7K
15:39 9.51 9.53 9.50 9.52 31.9K
15:40 9.50 9.50 9.50 9.50 11.7K
15:41 9.50 9.50 9.43 9.43 44.9K
15:42 9.41 9.43 9.41 9.42 33.9K
15:43 9.44 9.45 9.44 9.44 5.5K
15:44 9.43 9.44 9.41 9.43 15.3K
15:45 9.42 9.43 9.41 9.41 14.3K
15:46 9.41 9.43 9.40 9.42 12.5K
15:47 9.42 9.42 9.41 9.41 10.4K
15:48 9.41 9.44 9.40 9.42 19.5K
15:49 9.42 9.43 9.40 9.40 17.3K
15:50 9.41 9.45 9.41 9.45 39.5K
15:51 9.45 9.46 9.45 9.45 28.0K
15:52 9.47 9.48 9.46 9.48 44.2K
15:53 9.48 9.49 9.45 9.49 53.5K
15:54 9.49 9.57 9.49 9.55 81.3K
15:55 9.57 9.65 9.57 9.65 131.3K
15:56 9.65 9.69 9.65 9.66 131.0K
15:57 9.67 9.67 9.61 9.63 60.6K
15:58 9.62 9.63 9.59 9.61 80.0K
15:59 9.61 9.67 9.61 9.65 496.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar