ASP Isotopes Inc (ASPI)

ASPI
🏛️ Vereinigte Staaten →
9.62
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.10 10.26 10.10 10.20 850.7K
09:31 10.27 10.34 10.12 10.30 81.5K
09:32 10.30 10.30 10.17 10.17 85.2K
09:33 10.17 10.28 10.10 10.25 53.9K
09:34 10.26 10.33 10.26 10.31 86.5K
09:35 10.33 10.35 10.22 10.23 90.4K
09:36 10.23 10.24 10.17 10.24 74.0K
09:37 10.21 10.27 10.16 10.27 69.7K
09:38 10.27 10.27 10.12 10.12 109.5K
09:39 10.12 10.21 10.11 10.18 45.0K
09:40 10.15 10.24 10.15 10.18 41.8K
09:41 10.18 10.30 10.18 10.30 72.0K
09:42 10.31 10.31 10.17 10.23 44.3K
09:43 10.28 10.28 10.14 10.15 28.7K
09:44 10.16 10.16 10.08 10.15 52.7K
09:45 10.20 10.42 10.20 10.41 47.2K
09:46 10.37 10.66 10.37 10.55 186.2K
09:47 10.54 10.54 10.44 10.45 71.1K
09:48 10.45 10.46 10.35 10.40 186.1K
09:49 10.43 10.43 10.28 10.28 117.7K
09:50 10.32 10.32 10.24 10.25 98.5K
09:51 10.25 10.29 10.24 10.26 31.5K
09:52 10.25 10.29 10.25 10.27 16.6K
09:53 10.24 10.28 10.16 10.20 28.8K
09:54 10.20 10.20 10.12 10.15 22.9K
09:55 10.12 10.14 10.09 10.09 32.3K
09:56 10.11 10.11 10.04 10.06 64.2K
09:57 10.06 10.11 10.06 10.09 35.1K
09:58 10.09 10.14 10.08 10.14 18.0K
09:59 10.13 10.14 10.10 10.14 14.5K
10:00 10.22 10.26 10.15 10.25 18.8K
10:01 10.26 10.31 10.25 10.31 19.3K
10:02 10.36 10.39 10.30 10.32 20.9K
10:03 10.33 10.38 10.28 10.36 22.3K
10:04 10.36 10.36 10.28 10.28 22.6K
10:05 10.29 10.33 10.28 10.33 68.9K
10:06 10.36 10.42 10.34 10.37 23.6K
10:07 10.36 10.39 10.36 10.38 39.2K
10:08 10.39 10.41 10.37 10.37 45.1K
10:09 10.36 10.41 10.36 10.40 71.1K
10:10 10.41 10.45 10.41 10.42 85.8K
10:11 10.42 10.42 10.36 10.37 47.9K
10:12 10.37 10.40 10.37 10.40 9.4K
10:13 10.39 10.41 10.37 10.38 32.5K
10:14 10.38 10.40 10.33 10.40 31.9K
10:15 10.39 10.41 10.35 10.41 14.1K
10:16 10.40 10.42 10.38 10.39 39.3K
10:17 10.40 10.42 10.37 10.37 40.2K
10:18 10.39 10.41 10.37 10.40 37.3K
10:19 10.41 10.42 10.38 10.39 38.3K
10:20 10.42 10.43 10.34 10.34 47.9K
10:21 10.34 10.42 10.33 10.42 24.1K
10:22 10.45 10.45 10.40 10.40 34.3K
10:23 10.38 10.47 10.37 10.47 16.5K
10:24 10.49 10.51 10.46 10.47 48.8K
10:25 10.44 10.47 10.44 10.46 39.5K
10:26 10.45 10.45 10.42 10.42 21.1K
10:27 10.43 10.50 10.42 10.50 15.4K
10:28 10.50 10.51 10.39 10.40 61.4K
10:29 10.38 10.38 10.34 10.34 37.6K
10:30 10.35 10.36 10.27 10.34 55.8K
10:31 10.33 10.42 10.32 10.35 40.0K
10:32 10.35 10.45 10.34 10.43 54.1K
10:33 10.44 10.48 10.44 10.45 28.5K
10:34 10.43 10.43 10.33 10.33 26.2K
10:35 10.30 10.39 10.30 10.37 120.6K
10:36 10.39 10.46 10.39 10.46 69.6K
10:37 10.43 10.43 10.34 10.34 17.5K
10:38 10.35 10.39 10.35 10.38 7.4K
10:39 10.38 10.42 10.38 10.42 17.0K
10:40 10.42 10.44 10.42 10.42 11.9K
10:41 10.42 10.49 10.42 10.46 27.0K
10:42 10.46 10.50 10.44 10.49 106.0K
10:43 10.48 10.48 10.43 10.45 64.0K
10:44 10.44 10.50 10.43 10.49 35.4K
10:45 10.48 10.49 10.42 10.45 51.3K
10:46 10.45 10.48 10.45 10.48 65.7K
10:47 10.48 10.55 10.47 10.51 98.9K
10:48 10.51 10.55 10.50 10.50 82.3K
10:49 10.49 10.57 10.49 10.55 95.0K
10:50 10.53 10.55 10.45 10.55 89.4K
10:51 10.52 10.57 10.52 10.54 56.5K
10:52 10.54 10.55 10.50 10.55 55.8K
10:53 10.52 10.55 10.46 10.46 46.7K
10:54 10.46 10.46 10.42 10.43 29.6K
10:55 10.44 10.48 10.38 10.41 72.6K
10:56 10.41 10.42 10.36 10.36 71.6K
10:57 10.37 10.39 10.35 10.37 100.4K
10:58 10.38 10.45 10.38 10.43 84.7K
10:59 10.44 10.58 10.44 10.58 55.3K
11:00 10.55 10.56 10.38 10.38 78.6K
11:01 10.39 10.46 10.36 10.46 84.8K
11:02 10.46 10.52 10.46 10.51 31.4K
11:03 10.51 10.52 10.48 10.49 35.1K
11:04 10.49 10.49 10.38 10.38 54.2K
11:05 10.37 10.42 10.36 10.39 34.0K
11:06 10.40 10.42 10.31 10.31 56.8K
11:07 10.27 10.30 10.26 10.26 73.1K
11:08 10.26 10.27 10.19 10.19 119.8K
11:09 10.18 10.22 10.18 10.20 34.3K
11:10 10.21 10.21 10.18 10.20 30.8K
11:11 10.21 10.24 10.18 10.18 18.2K
11:12 10.19 10.20 10.16 10.16 24.4K
11:13 10.18 10.18 10.16 10.18 36.2K
11:14 10.18 10.24 10.18 10.24 21.7K
11:15 10.22 10.23 10.19 10.20 34.6K
11:16 10.19 10.29 10.19 10.29 83.0K
11:17 10.30 10.32 10.29 10.29 11.5K
11:18 10.28 10.34 10.28 10.32 13.4K
11:19 10.33 10.37 10.26 10.26 28.4K
11:20 10.26 10.31 10.23 10.31 22.4K
11:21 10.32 10.32 10.29 10.30 6.7K
11:22 10.30 10.33 10.27 10.32 20.9K
11:23 10.32 10.33 10.31 10.31 4.7K
11:24 10.31 10.33 10.30 10.33 11.2K
11:25 10.37 10.39 10.35 10.37 22.6K
11:26 10.37 10.37 10.28 10.28 25.1K
11:27 10.28 10.28 10.23 10.24 29.6K
11:28 10.25 10.25 10.23 10.23 16.0K
11:29 10.24 10.27 10.19 10.25 49.6K
11:30 10.25 10.26 10.25 10.25 30.1K
11:31 10.23 10.23 10.19 10.20 14.2K
11:32 10.20 10.22 10.20 10.22 11.5K
11:33 10.23 10.26 10.23 10.26 3.5K
11:34 10.25 10.33 10.25 10.33 22.9K
11:35 10.33 10.36 10.33 10.36 5.8K
11:36 10.36 10.37 10.35 10.37 6.4K
11:37 10.36 10.36 10.34 10.34 13.4K
11:38 10.34 10.51 10.32 10.51 106.6K
11:39 10.52 10.53 10.50 10.52 23.0K
11:40 10.53 10.59 10.53 10.59 92.6K
11:41 10.58 10.65 10.58 10.63 59.3K
11:42 10.63 10.68 10.63 10.67 67.7K
11:43 10.66 10.66 10.64 10.65 31.8K
11:44 10.68 10.69 10.63 10.65 24.6K
11:45 10.64 10.66 10.60 10.66 16.5K
11:46 10.66 10.66 10.61 10.63 22.7K
11:47 10.58 10.59 10.54 10.55 26.8K
11:48 10.54 10.56 10.52 10.55 24.8K
11:49 10.53 10.54 10.53 10.54 8.9K
11:50 10.53 10.60 10.53 10.60 11.1K
11:51 10.60 10.62 10.60 10.60 4.1K
11:52 10.59 10.59 10.57 10.57 8.8K
11:53 10.60 10.61 10.56 10.61 16.4K
11:54 10.60 10.62 10.59 10.60 7.1K
11:55 10.60 10.62 10.60 10.62 6.5K
11:56 10.63 10.63 10.60 10.62 7.3K
11:57 10.62 10.63 10.61 10.61 14.1K
11:58 10.62 10.66 10.62 10.66 29.2K
11:59 10.66 10.66 10.62 10.62 40.4K
12:00 10.63 10.64 10.62 10.63 9.9K
12:01 10.65 10.65 10.64 10.64 7.2K
12:02 10.64 10.66 10.64 10.64 18.4K
12:03 10.64 10.64 10.63 10.63 4.9K
12:04 10.64 10.64 10.61 10.61 7.1K
12:05 10.61 10.65 10.61 10.63 20.4K
12:06 10.63 10.63 10.59 10.59 17.3K
12:07 10.58 10.58 10.55 10.57 13.8K
12:08 10.57 10.58 10.55 10.55 21.5K
12:09 10.55 10.59 10.55 10.57 18.3K
12:10 10.57 10.59 10.57 10.59 5.1K
12:11 10.59 10.59 10.57 10.59 11.2K
12:12 10.59 10.59 10.58 10.59 6.8K
12:13 10.59 10.59 10.58 10.58 6.2K
12:14 10.58 10.59 10.56 10.56 8.4K
12:15 10.55 10.57 10.51 10.52 14.6K
12:16 10.53 10.53 10.52 10.52 49.6K
12:17 10.52 10.55 10.52 10.55 14.4K
12:18 10.54 10.54 10.53 10.54 6.9K
12:19 10.55 10.55 10.53 10.54 3.5K
12:20 10.54 10.57 10.54 10.56 16.7K
12:21 10.56 10.56 10.54 10.54 6.9K
12:22 10.55 10.56 10.55 10.55 8.5K
12:23 10.55 10.56 10.55 10.55 3.5K
12:24 10.56 10.56 10.55 10.55 4.5K
12:25 10.55 10.56 10.55 10.55 5.4K
12:26 10.55 10.55 10.52 10.52 12.9K
12:27 10.52 10.52 10.51 10.51 7.7K
12:28 10.52 10.52 10.51 10.51 10.1K
12:29 10.52 10.53 10.52 10.52 5.9K
12:30 10.51 10.51 10.50 10.51 2.0K
12:31 10.51 10.52 10.49 10.49 145.1K
12:32 10.49 10.49 10.47 10.48 18.3K
12:33 10.48 10.51 10.48 10.51 28.6K
12:34 10.51 10.53 10.51 10.53 19.7K
12:35 10.53 10.55 10.53 10.54 3.5K
12:36 10.54 10.55 10.50 10.50 18.4K
12:37 10.50 10.54 10.48 10.54 108.1K
12:38 10.55 10.55 10.54 10.54 9.3K
12:39 10.56 10.58 10.56 10.58 4.9K
12:40 10.58 10.59 10.58 10.59 4.2K
12:41 10.59 10.62 10.59 10.62 47.3K
12:42 10.61 10.62 10.60 10.62 3.4K
12:43 10.62 10.62 10.62 10.62 3.4K
12:44 10.62 10.62 10.54 10.54 13.8K
12:45 10.56 10.57 10.52 10.52 4.6K
12:46 10.52 10.52 10.51 10.52 4.4K
12:47 10.52 10.53 10.51 10.51 15.2K
12:48 10.52 10.52 10.41 10.41 43.6K
12:49 10.42 10.42 10.39 10.42 22.0K
12:50 10.42 10.46 10.41 10.46 15.0K
12:51 10.44 10.44 10.41 10.42 12.3K
12:52 10.42 10.44 10.42 10.43 6.4K
12:53 10.41 10.43 10.35 10.35 20.3K
12:54 10.36 10.37 10.35 10.36 5.5K
12:55 10.36 10.38 10.35 10.36 19.8K
12:56 10.38 10.44 10.38 10.44 4.1K
12:57 10.40 10.40 10.39 10.39 10.6K
12:58 10.39 10.39 10.38 10.39 8.4K
12:59 10.38 10.39 10.38 10.39 24.1K
13:00 10.38 10.43 10.38 10.43 8.2K
13:01 10.41 10.41 10.39 10.39 3.5K
13:02 10.39 10.41 10.39 10.41 7.2K
13:03 10.37 10.39 10.37 10.39 9.2K
13:04 10.39 10.39 10.39 10.39 7.0K
13:05 10.40 10.40 10.38 10.39 10.7K
13:06 10.39 10.39 10.38 10.38 12.9K
13:07 10.38 10.38 10.34 10.34 21.0K
13:08 10.34 10.38 10.34 10.37 10.7K
13:09 10.38 10.38 10.35 10.37 4.7K
13:10 10.35 10.35 10.31 10.31 35.1K
13:11 10.29 10.31 10.29 10.29 40.7K
13:12 10.28 10.28 10.27 10.27 13.0K
13:13 10.27 10.27 10.23 10.27 9.0K
13:14 10.27 10.27 10.26 10.26 22.6K
13:15 10.26 10.26 10.22 10.22 9.4K
13:16 10.25 10.25 10.25 10.25 4.5K
13:17 10.24 10.24 10.24 10.24 7.5K
13:18 10.25 10.26 10.23 10.23 13.8K
13:19 10.24 10.24 10.23 10.23 6.2K
13:20 10.24 10.25 10.23 10.25 9.7K
13:21 10.25 10.25 10.22 10.23 19.7K
13:22 10.23 10.23 10.23 10.23 2.6K
13:23 10.22 10.24 10.22 10.24 6.6K
13:24 10.23 10.25 10.23 10.25 10.4K
13:25 10.24 10.26 10.24 10.25 4.8K
13:26 10.23 10.23 10.20 10.22 12.3K
13:27 10.26 10.27 10.25 10.27 13.3K
13:28 10.30 10.31 10.28 10.31 12.6K
13:29 10.31 10.32 10.30 10.30 7.8K
13:30 10.31 10.32 10.30 10.31 3.9K
13:31 10.31 10.32 10.30 10.31 2.6K
13:32 10.32 10.32 10.30 10.31 3.9K
13:33 10.31 10.32 10.30 10.31 4.3K
13:34 10.31 10.32 10.31 10.32 5.7K
13:35 10.32 10.32 10.30 10.30 3.4K
13:36 10.29 10.31 10.29 10.31 5.5K
13:37 10.32 10.32 10.32 10.32 1.2K
13:38 10.32 10.34 10.31 10.34 45.1K
13:39 10.35 10.35 10.33 10.33 6.2K
13:40 10.34 10.34 10.33 10.33 3.6K
13:41 10.33 10.34 10.33 10.34 2.3K
13:42 10.34 10.34 10.33 10.33 3.8K
13:43 10.34 10.34 10.34 10.34 4.5K
13:44 10.33 10.33 10.31 10.31 12.4K
13:45 10.30 10.31 10.30 10.31 4.8K
13:46 10.31 10.31 10.27 10.27 4.6K
13:47 10.28 10.28 10.27 10.27 6.8K
13:48 10.27 10.29 10.27 10.27 5.8K
13:49 10.27 10.28 10.23 10.24 23.4K
13:50 10.25 10.28 10.24 10.28 100.4K
13:51 10.26 10.27 10.26 10.27 4.8K
13:52 10.27 10.30 10.27 10.29 3.5K
13:53 10.30 10.30 10.30 10.30 6.3K
13:54 10.30 10.30 10.28 10.28 3.8K
13:55 10.29 10.30 10.29 10.29 2.8K
13:56 10.29 10.37 10.29 10.37 13.3K
13:57 10.37 10.39 10.36 10.36 3.9K
13:58 10.37 10.41 10.36 10.41 6.1K
13:59 10.42 10.42 10.41 10.41 24.2K
14:00 10.41 10.43 10.41 10.43 5.2K
14:01 10.45 10.46 10.44 10.44 5.2K
14:02 10.44 10.44 10.41 10.42 9.8K
14:03 10.42 10.43 10.42 10.42 2.8K
14:04 10.42 10.44 10.42 10.44 5.5K
14:05 10.44 10.45 10.43 10.43 8.1K
14:06 10.43 10.45 10.43 10.45 13.6K
14:07 10.45 10.46 10.44 10.44 5.6K
14:08 10.41 10.41 10.40 10.40 3.0K
14:09 10.41 10.41 10.41 10.41 5.0K
14:10 10.40 10.41 10.36 10.36 10.0K
14:11 10.37 10.37 10.35 10.36 7.8K
14:12 10.36 10.36 10.35 10.35 3.4K
14:13 10.35 10.36 10.35 10.36 2.3K
14:14 10.35 10.35 10.34 10.34 1.9K
14:15 10.34 10.34 10.34 10.34 2.9K
14:16 10.34 10.39 10.34 10.39 8.5K
14:17 10.40 10.40 10.39 10.39 1.9K
14:18 10.40 10.43 10.40 10.43 6.0K
14:19 10.43 10.43 10.40 10.40 6.4K
14:20 10.41 10.42 10.41 10.42 2.7K
14:21 10.40 10.40 10.37 10.38 5.9K
14:22 10.39 10.41 10.39 10.41 7.5K
14:23 10.41 10.43 10.40 10.43 3.3K
14:24 10.43 10.43 10.42 10.43 1.5K
14:25 10.43 10.43 10.42 10.42 2.7K
14:26 10.44 10.45 10.41 10.41 10.2K
14:27 10.41 10.41 10.41 10.41 3.3K
14:28 10.42 10.42 10.42 10.42 3.4K
14:29 10.42 10.43 10.42 10.43 6.8K
14:30 10.43 10.43 10.43 10.43 2.8K
14:31 10.43 10.45 10.43 10.45 11.7K
14:32 10.45 10.45 10.43 10.43 5.7K
14:33 10.44 10.44 10.44 10.44 5.0K
14:34 10.44 10.44 10.43 10.43 3.6K
14:35 10.43 10.43 10.42 10.42 4.8K
14:36 10.42 10.43 10.42 10.42 6.4K
14:37 10.43 10.44 10.43 10.44 2.4K
14:38 10.44 10.47 10.44 10.47 9.2K
14:39 10.45 10.46 10.45 10.45 5.1K
14:40 10.44 10.45 10.44 10.45 2.2K
14:41 10.45 10.46 10.44 10.46 24.8K
14:42 10.46 10.47 10.46 10.47 5.0K
14:43 10.47 10.50 10.47 10.50 7.7K
14:44 10.48 10.49 10.48 10.49 11.9K
14:45 10.49 10.52 10.48 10.51 20.1K
14:46 10.52 10.52 10.51 10.51 3.0K
14:47 10.51 10.53 10.51 10.53 8.1K
14:48 10.54 10.55 10.54 10.54 15.9K
14:49 10.53 10.58 10.53 10.57 32.3K
14:50 10.59 10.59 10.56 10.56 16.7K
14:51 10.56 10.57 10.55 10.55 7.6K
14:52 10.54 10.55 10.54 10.55 2.2K
14:53 10.54 10.54 10.51 10.51 8.3K
14:54 10.51 10.51 10.50 10.51 9.0K
14:55 10.51 10.51 10.49 10.49 10.6K
14:56 10.48 10.48 10.44 10.44 5.5K
14:57 10.45 10.46 10.45 10.46 3.7K
14:58 10.45 10.45 10.45 10.45 3.2K
14:59 10.45 10.46 10.44 10.45 10.7K
15:00 10.44 10.47 10.44 10.47 8.7K
15:01 10.47 10.48 10.47 10.48 2.5K
15:02 10.48 10.49 10.47 10.47 12.5K
15:03 10.48 10.48 10.47 10.48 5.4K
15:04 10.47 10.48 10.47 10.48 2.5K
15:05 10.48 10.50 10.48 10.50 7.0K
15:06 10.48 10.48 10.46 10.47 13.7K
15:07 10.46 10.46 10.46 10.46 4.6K
15:08 10.46 10.46 10.46 10.46 6.0K
15:09 10.45 10.46 10.45 10.46 10.1K
15:10 10.46 10.46 10.45 10.46 5.9K
15:11 10.46 10.46 10.44 10.44 10.0K
15:12 10.44 10.45 10.42 10.45 35.4K
15:13 10.45 10.45 10.45 10.45 0.3K
15:14 10.45 10.48 10.45 10.48 37.2K
15:15 10.48 10.49 10.48 10.49 10.5K
15:16 10.49 10.52 10.49 10.52 10.0K
15:17 10.52 10.55 10.52 10.55 12.6K
15:18 10.55 10.55 10.52 10.52 13.3K
15:19 10.53 10.55 10.53 10.55 9.4K
15:20 10.55 10.61 10.54 10.54 156.0K
15:21 10.54 10.54 10.51 10.52 26.1K
15:22 10.54 10.56 10.52 10.55 7.5K
15:23 10.55 10.56 10.53 10.53 6.5K
15:24 10.53 10.53 10.49 10.50 19.9K
15:25 10.49 10.52 10.49 10.52 14.5K
15:26 10.50 10.50 10.47 10.47 14.6K
15:27 10.47 10.49 10.47 10.49 5.8K
15:28 10.49 10.53 10.49 10.52 23.3K
15:29 10.52 10.52 10.47 10.49 10.9K
15:30 10.49 10.54 10.49 10.52 126.0K
15:31 10.53 10.55 10.50 10.53 17.7K
15:32 10.52 10.52 10.48 10.48 12.4K
15:33 10.48 10.50 10.48 10.49 5.7K
15:34 10.49 10.50 10.47 10.49 32.7K
15:35 10.48 10.52 10.48 10.50 10.0K
15:36 10.51 10.54 10.51 10.54 12.1K
15:37 10.54 10.56 10.53 10.56 7.9K
15:38 10.55 10.57 10.53 10.55 18.6K
15:39 10.54 10.54 10.52 10.53 7.0K
15:40 10.53 10.54 10.53 10.54 18.2K
15:41 10.54 10.58 10.54 10.58 28.3K
15:42 10.57 10.57 10.53 10.54 11.6K
15:43 10.54 10.54 10.53 10.53 6.8K
15:44 10.54 10.54 10.52 10.53 21.8K
15:45 10.53 10.55 10.52 10.55 26.2K
15:46 10.55 10.56 10.49 10.49 46.6K
15:47 10.49 10.49 10.47 10.47 14.5K
15:48 10.48 10.48 10.44 10.47 52.5K
15:49 10.47 10.47 10.43 10.43 47.8K
15:50 10.43 10.46 10.40 10.40 121.3K
15:51 10.39 10.41 10.38 10.39 30.2K
15:52 10.39 10.39 10.36 10.37 50.9K
15:53 10.37 10.37 10.36 10.37 59.1K
15:54 10.37 10.37 10.33 10.35 81.6K
15:55 10.38 10.40 10.35 10.35 124.9K
15:56 10.34 10.40 10.34 10.39 102.9K
15:57 10.40 10.41 10.39 10.41 63.0K
15:58 10.42 10.45 10.42 10.44 115.4K
15:59 10.44 10.50 10.41 10.49 627.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar