ASP Isotopes Inc (ASPI)

ASPI
🏛️ Vereinigte Staaten →
10.35
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.79 8.83 8.78 8.83 52.4K
09:31 8.75 8.79 8.75 8.79 6.5K
09:32 8.80 8.80 8.80 8.80 2.5K
09:33 8.77 8.81 8.76 8.76 4.8K
09:34 8.77 8.77 8.74 8.74 7.6K
09:35 8.72 8.72 8.66 8.66 20.2K
09:36 8.66 8.66 8.62 8.62 6.7K
09:38 8.64 8.64 8.61 8.61 7.3K
09:39 8.60 8.61 8.60 8.61 4.9K
09:40 8.61 8.61 8.60 8.61 18.8K
09:41 8.56 8.58 8.54 8.54 24.2K
09:42 8.55 8.59 8.55 8.59 2.9K
09:43 8.56 8.56 8.50 8.50 21.6K
09:44 8.49 8.51 8.48 8.48 6.2K
09:45 8.49 8.57 8.49 8.51 22.3K
09:46 8.53 8.57 8.53 8.57 21.8K
09:47 8.58 8.59 8.58 8.59 2.3K
09:48 8.60 8.61 8.59 8.59 12.4K
09:49 8.62 8.63 8.57 8.57 4.5K
09:50 8.58 8.58 8.55 8.58 3.0K
09:51 8.58 8.59 8.56 8.57 10.6K
09:52 8.56 8.56 8.56 8.56 9.8K
09:53 8.58 8.59 8.58 8.59 4.9K
09:54 8.59 8.60 8.59 8.60 2.0K
09:55 8.61 8.61 8.60 8.60 1.1K
09:56 8.60 8.63 8.60 8.63 7.3K
09:57 8.63 8.64 8.63 8.64 2.4K
09:58 8.63 8.65 8.63 8.65 7.0K
09:59 8.66 8.66 8.65 8.65 1.9K
10:00 8.66 8.68 8.66 8.67 15.6K
10:01 8.63 8.64 8.57 8.58 5.5K
10:02 8.58 8.59 8.57 8.59 5.9K
10:03 8.56 8.56 8.51 8.51 22.7K
10:04 8.51 8.52 8.50 8.51 9.2K
10:05 8.51 8.52 8.51 8.51 5.3K
10:06 8.51 8.51 8.50 8.51 13.8K
10:07 8.51 8.52 8.49 8.52 7.0K
10:08 8.50 8.51 8.49 8.51 7.3K
10:09 8.51 8.53 8.50 8.53 39.5K
10:10 8.54 8.56 8.53 8.56 43.2K
10:11 8.54 8.55 8.52 8.52 47.0K
10:12 8.55 8.55 8.53 8.55 2.6K
10:13 8.55 8.58 8.55 8.57 18.3K
10:14 8.57 8.57 8.55 8.55 11.4K
10:15 8.55 8.57 8.54 8.57 2.8K
10:16 8.57 8.59 8.54 8.59 14.7K
10:17 8.57 8.58 8.55 8.57 8.2K
10:18 8.55 8.58 8.55 8.58 22.2K
10:19 8.58 8.60 8.58 8.58 2.0K
10:20 8.59 8.63 8.59 8.63 4.5K
10:21 8.66 8.66 8.64 8.66 13.7K
10:22 8.66 8.66 8.66 8.66 3.2K
10:23 8.66 8.66 8.65 8.66 1.7K
10:24 8.66 8.66 8.65 8.66 7.4K
10:25 8.65 8.66 8.65 8.66 1.2K
10:26 8.66 8.67 8.66 8.66 3.6K
10:27 8.67 8.67 8.62 8.63 9.6K
10:28 8.63 8.63 8.60 8.61 4.6K
10:29 8.62 8.62 8.61 8.61 1.1K
10:30 8.61 8.61 8.58 8.60 2.0K
10:31 8.63 8.63 8.63 8.63 3.0K
10:32 8.64 8.64 8.64 8.64 1.2K
10:33 8.63 8.65 8.63 8.65 2.4K
10:34 8.65 8.65 8.63 8.63 2.9K
10:35 8.62 8.64 8.62 8.64 7.1K
10:36 8.64 8.65 8.64 8.64 2.1K
10:37 8.64 8.64 8.64 8.64 2.3K
10:38 8.65 8.65 8.65 8.65 1.9K
10:39 8.65 8.65 8.64 8.64 1.0K
10:40 8.64 8.64 8.60 8.60 5.1K
10:41 8.60 8.60 8.60 8.60 1.2K
10:42 8.60 8.60 8.59 8.59 3.8K
10:43 8.59 8.59 8.59 8.59 0.9K
10:44 8.60 8.62 8.60 8.62 2.4K
10:45 8.62 8.63 8.62 8.63 1.6K
10:46 8.62 8.62 8.61 8.61 3.3K
10:47 8.62 8.62 8.62 8.62 1.4K
10:48 8.62 8.62 8.61 8.62 2.6K
10:49 8.62 8.62 8.62 8.62 0.8K
10:50 8.62 8.63 8.62 8.62 2.7K
10:51 8.63 8.63 8.62 8.62 1.4K
10:52 8.63 8.63 8.62 8.62 2.8K
10:53 8.63 8.64 8.63 8.63 1.0K
10:54 8.64 8.64 8.64 8.64 0.9K
10:55 8.64 8.64 8.64 8.64 7.2K
10:56 8.63 8.64 8.63 8.64 1.7K
10:57 8.64 8.64 8.64 8.64 3.3K
10:58 8.65 8.67 8.65 8.67 3.8K
10:59 8.67 8.67 8.65 8.65 7.2K
11:00 8.65 8.66 8.64 8.64 4.9K
11:01 8.65 8.66 8.65 8.66 1.9K
11:02 8.65 8.65 8.64 8.64 8.7K
11:03 8.65 8.65 8.64 8.64 2.6K
11:04 8.63 8.63 8.61 8.61 7.8K
11:05 8.61 8.61 8.58 8.58 2.9K
11:06 8.57 8.58 8.55 8.55 2.5K
11:07 8.56 8.57 8.56 8.57 4.9K
11:09 8.58 8.58 8.58 8.58 0.3K
11:10 8.55 8.55 8.53 8.53 5.5K
11:11 8.54 8.54 8.52 8.52 2.5K
11:12 8.54 8.55 8.54 8.54 3.5K
11:13 8.54 8.54 8.52 8.52 6.1K
11:14 8.52 8.52 8.51 8.52 6.4K
11:15 8.52 8.52 8.52 8.52 1.0K
11:16 8.52 8.52 8.47 8.47 14.8K
11:17 8.47 8.47 8.46 8.47 3.8K
11:18 8.47 8.48 8.46 8.47 6.0K
11:19 8.47 8.48 8.47 8.48 1.3K
11:20 8.48 8.48 8.48 8.48 0.5K
11:21 8.48 8.48 8.47 8.48 3.2K
11:22 8.47 8.48 8.47 8.48 16.7K
11:23 8.48 8.48 8.47 8.47 1.3K
11:24 8.47 8.47 8.47 8.47 1.2K
11:25 8.47 8.51 8.47 8.50 16.2K
11:26 8.49 8.49 8.47 8.47 2.1K
11:27 8.46 8.47 8.46 8.47 6.5K
11:28 8.47 8.47 8.46 8.47 3.8K
11:29 8.47 8.47 8.46 8.46 2.4K
11:30 8.46 8.46 8.45 8.45 2.4K
11:31 8.45 8.45 8.45 8.45 1.3K
11:32 8.44 8.44 8.43 8.43 7.6K
11:33 8.44 8.44 8.41 8.41 5.3K
11:34 8.44 8.44 8.43 8.44 5.4K
11:35 8.44 8.49 8.44 8.49 9.1K
11:36 8.51 8.51 8.49 8.49 24.3K
11:37 8.50 8.50 8.50 8.50 2.2K
11:38 8.53 8.54 8.52 8.52 5.5K
11:39 8.51 8.51 8.50 8.50 2.9K
11:40 8.50 8.52 8.50 8.52 1.1K
11:41 8.51 8.52 8.51 8.52 0.5K
11:42 8.51 8.51 8.51 8.51 3.1K
11:43 8.52 8.53 8.51 8.52 7.5K
11:44 8.52 8.52 8.52 8.52 0.7K
11:45 8.51 8.51 8.51 8.51 1.9K
11:46 8.51 8.51 8.51 8.51 1.0K
11:47 8.52 8.52 8.52 8.52 4.0K
11:48 8.52 8.52 8.49 8.49 4.2K
11:49 8.49 8.51 8.49 8.51 9.9K
11:50 8.51 8.51 8.51 8.51 2.0K
11:51 8.51 8.51 8.50 8.50 4.2K
11:53 8.49 8.50 8.49 8.50 8.8K
11:54 8.50 8.50 8.49 8.49 3.4K
11:55 8.50 8.50 8.48 8.49 6.4K
11:56 8.50 8.50 8.48 8.48 1.2K
11:57 8.49 8.49 8.44 8.44 21.4K
11:58 8.45 8.46 8.45 8.46 2.3K
11:59 8.47 8.47 8.46 8.46 2.8K
12:00 8.46 8.46 8.46 8.46 0.3K
12:01 8.45 8.45 8.44 8.44 4.1K
12:02 8.43 8.43 8.43 8.43 2.2K
12:03 8.42 8.42 8.42 8.42 0.6K
12:04 8.42 8.42 8.41 8.41 1.6K
12:05 8.41 8.41 8.41 8.41 0.6K
12:06 8.41 8.42 8.41 8.41 2.3K
12:07 8.42 8.42 8.41 8.41 1.8K
12:08 8.42 8.44 8.42 8.44 6.5K
12:09 8.44 8.44 8.44 8.44 1.2K
12:10 8.44 8.44 8.44 8.44 0.8K
12:11 8.44 8.44 8.44 8.44 0.4K
12:12 8.44 8.45 8.44 8.45 6.4K
12:13 8.45 8.45 8.45 8.45 0.4K
12:14 8.45 8.45 8.45 8.45 2.0K
12:15 8.44 8.45 8.43 8.43 29.3K
12:16 8.43 8.43 8.42 8.42 1.3K
12:17 8.42 8.42 8.41 8.41 3.9K
12:18 8.42 8.42 8.42 8.42 6.0K
12:19 8.41 8.41 8.41 8.41 3.2K
12:20 8.41 8.41 8.41 8.41 1.5K
12:21 8.40 8.40 8.40 8.40 7.3K
12:22 8.39 8.39 8.36 8.36 27.5K
12:23 8.38 8.40 8.38 8.40 6.6K
12:24 8.40 8.40 8.40 8.40 2.4K
12:25 8.41 8.42 8.41 8.42 3.6K
12:26 8.42 8.42 8.42 8.42 0.1K
12:27 8.42 8.43 8.42 8.43 3.2K
12:28 8.42 8.42 8.42 8.42 2.4K
12:29 8.42 8.43 8.42 8.43 0.9K
12:30 8.43 8.43 8.43 8.43 0.7K
12:31 8.43 8.43 8.43 8.43 4.2K
12:32 8.43 8.44 8.43 8.44 3.3K
12:33 8.45 8.45 8.45 8.45 2.5K
12:34 8.45 8.45 8.45 8.45 0.2K
12:35 8.45 8.45 8.45 8.45 8.8K
12:36 8.46 8.46 8.43 8.43 4.0K
12:37 8.43 8.44 8.43 8.44 1.1K
12:38 8.46 8.46 8.45 8.45 14.5K
12:39 8.46 8.46 8.44 8.44 1.7K
12:40 8.43 8.43 8.43 8.43 1.0K
12:41 8.43 8.43 8.42 8.42 2.5K
12:42 8.43 8.43 8.43 8.43 2.5K
12:43 8.43 8.44 8.43 8.43 5.2K
12:44 8.44 8.44 8.44 8.44 0.1K
12:45 8.43 8.43 8.43 8.43 2.2K
12:46 8.43 8.43 8.42 8.42 7.6K
12:47 8.42 8.42 8.42 8.42 0.1K
12:48 8.41 8.41 8.41 8.41 8.1K
12:49 8.41 8.41 8.41 8.41 1.4K
12:50 8.41 8.41 8.41 8.41 1.9K
12:51 8.42 8.42 8.41 8.41 1.0K
12:52 8.41 8.43 8.41 8.43 3.3K
12:53 8.44 8.46 8.44 8.46 12.9K
12:54 8.46 8.47 8.46 8.46 9.7K
12:55 8.46 8.46 8.45 8.45 8.0K
12:56 8.45 8.45 8.45 8.45 0.8K
12:57 8.44 8.44 8.43 8.43 2.9K
12:58 8.42 8.42 8.40 8.42 3.2K
12:59 8.41 8.41 8.41 8.41 0.8K
13:00 8.39 8.40 8.39 8.40 0.5K
13:01 8.40 8.42 8.40 8.42 5.5K
13:02 8.42 8.42 8.42 8.42 0.6K
13:03 8.43 8.43 8.43 8.43 14.5K
13:04 8.43 8.43 8.43 8.43 1.8K
13:05 8.43 8.43 8.41 8.42 8.0K
13:06 8.42 8.42 8.42 8.42 0.5K
13:07 8.42 8.43 8.42 8.43 3.7K
13:08 8.43 8.43 8.43 8.43 0.2K
13:09 8.43 8.43 8.43 8.43 2.8K
13:10 8.43 8.43 8.42 8.42 2.1K
13:11 8.42 8.42 8.42 8.42 0.9K
13:12 8.41 8.43 8.41 8.42 1.7K
13:13 8.44 8.44 8.44 8.44 3.0K
13:14 8.44 8.44 8.44 8.44 0.6K
13:15 8.44 8.44 8.44 8.44 0.8K
13:16 8.43 8.44 8.43 8.44 1.4K
13:17 8.44 8.44 8.43 8.44 1.3K
13:18 8.44 8.44 8.42 8.42 16.2K
13:19 8.41 8.41 8.41 8.41 1.6K
13:20 8.40 8.41 8.40 8.41 1.7K
13:22 8.41 8.41 8.41 8.41 1.7K
13:23 8.41 8.42 8.41 8.42 1.7K
13:24 8.41 8.41 8.41 8.41 1.2K
13:25 8.40 8.40 8.40 8.40 6.7K
13:26 8.40 8.41 8.40 8.41 2.7K
13:27 8.39 8.40 8.39 8.40 6.7K
13:28 8.39 8.40 8.39 8.40 4.0K
13:29 8.39 8.40 8.39 8.40 1.9K
13:30 8.44 8.48 8.44 8.48 36.9K
13:31 8.48 8.53 8.48 8.52 36.2K
13:32 8.52 8.52 8.52 8.52 0.9K
13:33 8.50 8.58 8.48 8.58 45.7K
13:34 8.56 8.56 8.56 8.56 0.6K
13:35 8.56 8.63 8.56 8.63 48.2K
13:36 8.62 8.62 8.58 8.58 7.3K
13:37 8.58 8.58 8.58 8.58 0.6K
13:38 8.58 8.59 8.58 8.59 1.0K
13:39 8.59 8.59 8.59 8.59 1.5K
13:40 8.60 8.63 8.59 8.63 19.8K
13:41 8.62 8.62 8.62 8.62 7.8K
13:42 8.63 8.63 8.61 8.62 6.5K
13:43 8.62 8.64 8.62 8.64 5.4K
13:44 8.64 8.65 8.63 8.63 24.4K
13:45 8.64 8.64 8.62 8.63 9.0K
13:46 8.62 8.62 8.60 8.62 24.1K
13:47 8.62 8.64 8.60 8.64 11.0K
13:48 8.63 8.64 8.63 8.64 6.9K
13:49 8.65 8.66 8.64 8.64 13.3K
13:50 8.64 8.68 8.64 8.66 24.2K
13:51 8.66 8.68 8.66 8.68 34.7K
13:52 8.68 8.68 8.62 8.62 4.0K
13:53 8.61 8.62 8.61 8.62 1.4K
13:54 8.63 8.63 8.61 8.61 2.6K
13:55 8.61 8.61 8.61 8.61 0.6K
13:56 8.60 8.60 8.59 8.59 5.1K
13:57 8.60 8.60 8.60 8.60 2.8K
13:58 8.60 8.60 8.59 8.59 1.7K
13:59 8.59 8.59 8.59 8.59 1.9K
14:00 8.60 8.60 8.59 8.59 1.1K
14:01 8.59 8.59 8.59 8.59 1.7K
14:02 8.58 8.58 8.56 8.56 3.2K
14:03 8.55 8.55 8.54 8.54 1.8K
14:04 8.54 8.54 8.54 8.54 5.3K
14:05 8.55 8.55 8.55 8.55 0.7K
14:06 8.55 8.55 8.54 8.54 2.2K
14:07 8.54 8.54 8.54 8.54 1.5K
14:08 8.54 8.55 8.54 8.55 1.5K
14:09 8.55 8.55 8.54 8.54 1.5K
14:10 8.54 8.54 8.54 8.54 2.0K
14:11 8.55 8.56 8.55 8.56 2.2K
14:12 8.55 8.56 8.54 8.55 2.8K
14:13 8.55 8.56 8.55 8.56 2.6K
14:14 8.57 8.57 8.57 8.57 2.8K
14:15 8.57 8.59 8.57 8.59 3.1K
14:16 8.59 8.59 8.56 8.57 9.9K
14:17 8.58 8.61 8.58 8.61 3.2K
14:18 8.67 8.71 8.67 8.71 55.7K
14:19 8.71 8.75 8.71 8.75 10.4K
14:20 8.76 8.82 8.76 8.82 40.0K
14:21 8.86 9.04 8.86 8.98 105.1K
14:22 8.98 9.07 8.95 9.03 51.6K
14:23 9.03 9.04 9.01 9.03 51.0K
14:24 9.03 9.03 8.94 8.94 17.8K
14:25 8.95 8.97 8.92 8.92 26.9K
14:26 8.90 8.91 8.90 8.90 7.1K
14:27 8.90 8.90 8.86 8.86 10.1K
14:28 8.87 8.90 8.87 8.90 5.8K
14:29 8.90 8.92 8.90 8.90 6.4K
14:30 8.90 8.91 8.89 8.91 13.7K
14:31 8.90 8.93 8.89 8.93 15.7K
14:32 8.93 9.03 8.93 9.03 20.2K
14:33 9.01 9.04 9.01 9.02 11.2K
14:34 9.01 9.01 9.00 9.01 7.8K
14:35 9.03 9.07 9.03 9.07 32.1K
14:36 9.11 9.11 9.04 9.04 45.9K
14:37 9.07 9.09 9.05 9.05 14.5K
14:38 9.03 9.16 9.03 9.15 24.9K
14:39 9.14 9.15 9.10 9.13 24.6K
14:40 9.11 9.11 9.06 9.06 11.7K
14:41 9.07 9.07 9.07 9.07 0.3K
14:42 9.07 9.07 9.04 9.04 7.5K
14:43 9.04 9.04 8.97 8.97 24.6K
14:44 8.98 8.99 8.96 8.99 6.5K
14:45 8.99 9.00 8.98 9.00 3.9K
14:46 9.01 9.08 9.01 9.08 10.9K
14:47 9.06 9.08 9.05 9.08 4.9K
14:48 9.08 9.14 9.08 9.12 343.0K
14:49 9.11 9.14 9.11 9.11 18.9K
14:50 9.11 9.11 9.10 9.10 0.9K
14:51 9.09 9.09 9.07 9.07 6.6K
14:52 9.06 9.06 9.03 9.03 8.6K
14:53 9.03 9.06 9.03 9.06 6.4K
14:54 9.07 9.14 9.07 9.14 31.6K
14:55 9.15 9.15 9.14 9.14 3.7K
14:56 9.14 9.17 9.13 9.17 20.1K
14:57 9.17 9.17 9.10 9.10 10.8K
14:58 9.11 9.12 9.11 9.11 4.1K
14:59 9.12 9.12 9.10 9.10 10.8K
15:00 9.10 9.13 9.10 9.12 6.1K
15:01 9.12 9.17 9.12 9.17 8.0K
15:02 9.17 9.19 9.17 9.19 25.1K
15:03 9.19 9.23 9.19 9.21 40.2K
15:04 9.21 9.22 9.19 9.22 18.2K
15:05 9.22 9.24 9.22 9.24 17.0K
15:06 9.24 9.26 9.24 9.26 20.3K
15:07 9.26 9.27 9.25 9.26 13.3K
15:08 9.26 9.26 9.26 9.26 7.0K
15:09 9.26 9.27 9.26 9.27 3.4K
15:10 9.26 9.26 9.25 9.25 12.4K
15:11 9.25 9.27 9.25 9.26 20.2K
15:12 9.27 9.27 9.27 9.27 4.2K
15:13 9.27 9.27 9.25 9.26 13.8K
15:14 9.26 9.26 9.24 9.25 10.4K
15:15 9.25 9.29 9.25 9.27 27.0K
15:16 9.28 9.29 9.27 9.28 5.0K
15:17 9.28 9.29 9.27 9.29 3.6K
15:18 9.30 9.30 9.29 9.29 25.0K
15:19 9.29 9.30 9.29 9.29 6.0K
15:20 9.28 9.30 9.28 9.29 6.5K
15:21 9.29 9.30 9.28 9.30 17.1K
15:22 9.31 9.33 9.31 9.32 7.3K
15:23 9.32 9.32 9.30 9.30 11.9K
15:24 9.29 9.29 9.28 9.29 8.9K
15:25 9.28 9.32 9.28 9.32 36.4K
15:26 9.32 9.32 9.29 9.29 13.3K
15:27 9.28 9.30 9.28 9.30 13.2K
15:28 9.30 9.30 9.30 9.30 8.6K
15:29 9.30 9.30 9.27 9.27 16.5K
15:30 9.27 9.27 9.25 9.25 11.7K
15:31 9.25 9.29 9.25 9.29 12.3K
15:32 9.29 9.32 9.28 9.32 42.8K
15:33 9.33 9.39 9.33 9.38 50.5K
15:34 9.39 9.40 9.38 9.40 22.2K
15:35 9.40 9.42 9.36 9.37 48.3K
15:36 9.37 9.39 9.36 9.36 9.6K
15:37 9.36 9.36 9.35 9.36 5.1K
15:38 9.36 9.39 9.36 9.38 14.8K
15:39 9.39 9.39 9.36 9.36 23.0K
15:40 9.36 9.39 9.36 9.37 12.3K
15:41 9.37 9.38 9.37 9.37 11.1K
15:42 9.37 9.37 9.36 9.36 5.6K
15:43 9.36 9.36 9.31 9.31 24.3K
15:44 9.29 9.30 9.29 9.30 8.8K
15:45 9.30 9.35 9.30 9.35 21.9K
15:46 9.35 9.35 9.32 9.34 30.7K
15:47 9.35 9.36 9.35 9.36 10.1K
15:48 9.35 9.38 9.35 9.36 18.9K
15:49 9.36 9.38 9.36 9.38 10.0K
15:50 9.39 9.39 9.35 9.35 24.0K
15:51 9.36 9.36 9.34 9.34 20.9K
15:52 9.34 9.36 9.33 9.34 39.2K
15:53 9.34 9.34 9.31 9.31 31.5K
15:54 9.31 9.35 9.31 9.35 25.2K
15:55 9.33 9.35 9.33 9.33 54.4K
15:56 9.33 9.33 9.30 9.30 36.6K
15:57 9.30 9.32 9.30 9.32 43.3K
15:58 9.33 9.33 9.30 9.32 84.4K
15:59 9.32 9.33 9.26 9.26 406.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar