Ascent Industries Co
WKN: 859904 / ISIN: US8715651076Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.09.07 | 18,06 | 18,27 | 17,80 | 18,27 | 46200 |
| 24.09.07 | 17,80 | 18,24 | 17,71 | 18,06 | 52400 |
| 21.09.07 | 18,15 | 18,30 | 17,80 | 17,86 | 44500 |
| 20.09.07 | 17,93 | 18,70 | 17,75 | 18,03 | 55300 |
| 19.09.07 | 17,91 | 18,60 | 17,50 | 18,09 | 72400 |
| 18.09.07 | 17,81 | 18,24 | 17,01 | 17,82 | 123900 |
| 17.09.07 | 18,26 | 18,26 | 17,51 | 17,70 | 46000 |
| 14.09.07 | 17,75 | 18,32 | 17,75 | 18,20 | 48100 |
| 13.09.07 | 18,40 | 18,42 | 17,75 | 17,80 | 135700 |
| 12.09.07 | 18,30 | 18,75 | 18,00 | 18,26 | 101300 |
| 11.09.07 | 18,93 | 18,93 | 18,25 | 18,52 | 75100 |
| 10.09.07 | 18,70 | 18,79 | 18,01 | 18,74 | 154000 |
| 07.09.07 | 18,52 | 19,02 | 18,32 | 18,65 | 263800 |
| 06.09.07 | 19,01 | 19,09 | 18,64 | 18,93 | 235000 |
| 05.09.07 | 18,47 | 19,19 | 18,43 | 19,00 | 288200 |
| 04.09.07 | 19,01 | 19,16 | 18,30 | 18,75 | 928100 |
| 31.08.07 | 19,95 | 20,20 | 19,72 | 19,98 | 96700 |
| 30.08.07 | 19,95 | 20,30 | 19,45 | 19,66 | 95300 |
| 29.08.07 | 19,45 | 20,00 | 19,18 | 19,77 | 53700 |
| 28.08.07 | 19,85 | 19,85 | 19,07 | 19,25 | 96300 |
| 27.08.07 | 20,11 | 20,98 | 19,70 | 20,07 | 99300 |
| 24.08.07 | 19,52 | 20,91 | 19,13 | 20,76 | 278200 |
| 23.08.07 | 20,25 | 20,40 | 19,26 | 19,45 | 148800 |
| 22.08.07 | 19,11 | 20,30 | 19,11 | 19,95 | 273700 |
| 21.08.07 | 18,75 | 19,09 | 18,30 | 18,73 | 80500 |
