Frankfurt - Delayed Quote EUR

American Superconductor Corporation (AMS1.F)

Compare
32.05 -2.45 (-7.10%)
As of 12:01 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 12, 2024 35.47 35.47 32.05 32.05 32.05 2,085
Nov 11, 2024 34.00 37.68 33.69 34.50 34.50 1,992
Nov 8, 2024 26.07 28.83 26.07 28.83 28.83 450
Nov 7, 2024 26.53 26.75 26.53 26.75 26.75 250
Nov 6, 2024 26.94 26.94 26.84 26.84 26.84 200
Nov 5, 2024 24.77 25.80 24.77 25.80 25.80 5
Nov 4, 2024 25.59 26.06 25.59 25.71 25.71 749
Nov 1, 2024 22.44 26.45 22.44 26.45 26.45 750
Oct 31, 2024 22.07 22.54 22.07 22.54 22.54 680
Oct 30, 2024 21.93 21.93 21.93 21.93 21.93 -
Oct 29, 2024 22.25 22.25 22.25 22.25 22.25 -
Oct 28, 2024 21.08 22.61 21.08 22.25 22.25 1,400
Oct 25, 2024 20.78 20.78 20.78 20.78 20.78 -
Oct 24, 2024 20.59 20.59 20.44 20.44 20.44 140
Oct 23, 2024 21.40 21.40 21.40 21.40 21.40 -
Oct 22, 2024 21.78 21.78 21.78 21.78 21.78 -
Oct 21, 2024 23.08 23.08 21.10 21.10 21.10 270
Oct 18, 2024 22.74 23.66 22.74 23.66 23.66 88
Oct 17, 2024 24.67 24.90 23.61 23.61 23.61 240
Oct 16, 2024 21.29 24.14 21.29 24.14 24.14 350
Oct 15, 2024 21.69 21.69 21.26 21.28 21.28 139
Oct 14, 2024 21.75 21.75 21.75 21.75 21.75 -
Oct 11, 2024 20.12 20.87 20.12 20.87 20.87 300
Oct 10, 2024 21.50 21.50 21.50 21.50 21.50 -
Oct 9, 2024 20.41 20.41 20.41 20.41 20.41 -
Oct 8, 2024 21.22 21.22 20.80 20.80 20.80 310
Oct 7, 2024 21.83 22.16 21.61 21.61 21.61 1,130
Oct 4, 2024 19.42 20.86 19.42 20.86 20.86 9
Oct 3, 2024 19.63 19.63 19.63 19.63 19.63 -
Oct 2, 2024 19.11 19.11 19.11 19.11 19.11 -
Oct 1, 2024 21.01 21.01 19.70 19.70 19.70 300
Sep 30, 2024 20.37 20.37 20.37 20.37 20.37 -
Sep 27, 2024 19.67 19.67 19.67 19.67 19.67 -
Sep 26, 2024 21.05 21.05 19.85 19.85 19.85 500
Sep 25, 2024 21.36 22.00 21.36 22.00 22.00 50
Sep 24, 2024 21.89 22.60 21.89 22.60 22.60 100
Sep 23, 2024 18.95 22.31 18.95 22.31 22.31 1,300
Sep 20, 2024 19.42 19.54 19.42 19.54 19.54 500
Sep 19, 2024 18.75 19.39 18.75 19.39 19.39 1,250
Sep 18, 2024 19.06 19.06 19.06 19.06 19.06 -
Sep 17, 2024 19.34 19.34 19.34 19.34 19.34 -
Sep 16, 2024 19.50 20.10 19.50 20.10 20.10 25
Sep 13, 2024 19.60 19.60 19.60 19.60 19.60 -
Sep 12, 2024 19.83 19.83 19.82 19.82 19.82 150
Sep 11, 2024 20.31 20.31 20.31 20.31 20.31 -
Sep 10, 2024 17.88 20.51 17.88 20.41 20.41 1,010
Sep 9, 2024 16.64 16.64 16.64 16.64 16.64 -
Sep 6, 2024 16.69 16.69 16.69 16.69 16.69 -
Sep 5, 2024 16.76 16.76 16.76 16.76 16.76 -
Sep 4, 2024 16.79 16.79 16.79 16.79 16.79 -
Sep 3, 2024 17.99 17.99 17.99 17.99 17.99 -
Sep 2, 2024 18.12 18.12 18.07 18.07 18.07 -
Aug 30, 2024 17.81 17.81 17.81 17.81 17.81 -
Aug 29, 2024 17.39 17.39 17.39 17.39 17.39 -
Aug 28, 2024 18.10 18.10 18.10 18.10 18.10 -
Aug 27, 2024 18.68 18.68 18.68 18.68 18.68 -
Aug 26, 2024 18.78 19.07 18.60 18.90 18.90 715
Aug 23, 2024 17.92 17.92 17.92 17.92 17.92 -
Aug 22, 2024 18.39 18.39 18.39 18.39 18.39 -
Aug 21, 2024 18.25 18.25 18.25 18.25 18.25 -
Aug 20, 2024 20.11 20.11 20.11 20.11 20.11 -
Aug 19, 2024 18.70 18.70 18.70 18.70 18.70 -
Aug 16, 2024 19.25 19.55 19.25 19.55 19.55 100
Aug 15, 2024 18.58 18.58 18.58 18.58 18.58 -
Aug 14, 2024 18.95 19.00 18.95 19.00 19.00 560
Aug 13, 2024 17.94 18.02 17.94 18.02 18.02 70
Aug 12, 2024 18.19 18.19 18.06 18.07 18.07 800
Aug 9, 2024 18.47 18.47 18.47 18.47 18.47 -
Aug 8, 2024 16.95 18.59 16.95 18.59 18.59 47
Aug 7, 2024 16.41 17.25 16.41 17.25 17.25 300
Aug 6, 2024 18.94 18.94 18.94 18.94 18.94 -
Aug 5, 2024 17.40 17.40 16.98 16.98 16.98 300
Aug 2, 2024 20.20 20.20 19.51 19.51 19.51 170
Aug 1, 2024 22.33 22.33 20.99 20.99 20.99 720
Jul 31, 2024 21.64 22.38 21.64 22.38 22.38 351
Jul 30, 2024 22.51 22.55 21.22 21.22 21.22 520
Jul 29, 2024 24.20 24.51 23.00 23.00 23.00 2,865
Jul 26, 2024 22.76 23.32 22.76 23.30 23.30 287
Jul 25, 2024 24.17 24.65 24.17 24.65 24.65 400
Jul 24, 2024 25.78 26.17 25.78 26.17 26.17 223
Jul 23, 2024 25.97 27.36 25.97 27.36 27.36 350
Jul 22, 2024 23.97 23.97 23.97 23.97 23.97 -
Jul 19, 2024 24.01 25.04 24.01 25.04 25.04 350
Jul 18, 2024 26.26 27.32 24.87 24.87 24.87 1,054
Jul 17, 2024 28.76 29.15 28.50 29.15 29.15 2,118
Jul 16, 2024 29.20 29.73 29.20 29.36 29.36 1,781
Jul 15, 2024 27.70 28.49 27.70 27.90 27.90 1,010
Jul 12, 2024 26.56 27.04 26.56 26.96 26.96 381
Jul 11, 2024 25.09 25.44 25.09 25.44 25.44 6
Jul 10, 2024 25.20 25.92 24.70 24.70 24.70 825
Jul 9, 2024 26.08 26.70 26.08 26.08 26.08 1,062
Jul 8, 2024 23.72 26.17 23.72 26.17 26.17 5,830
Jul 5, 2024 23.62 25.00 23.62 24.50 24.50 428
Jul 4, 2024 23.66 23.66 23.66 23.66 23.66 -
Jul 3, 2024 22.28 23.80 22.28 23.80 23.80 200
Jul 2, 2024 21.12 21.12 21.12 21.12 21.12 -
Jul 1, 2024 21.65 21.65 21.65 21.65 21.65 -
Jun 28, 2024 22.61 22.61 22.61 22.61 22.61 -
Jun 27, 2024 21.87 21.87 21.87 21.87 21.87 -
Jun 26, 2024 22.34 22.34 21.59 21.59 21.59 40
Jun 25, 2024 21.27 22.63 21.27 22.63 22.63 220
Jun 24, 2024 22.69 22.69 22.37 22.37 22.37 200
Jun 21, 2024 22.74 22.74 22.74 22.74 22.74 -
Jun 20, 2024 23.47 23.47 23.47 23.47 23.47 -
Jun 19, 2024 23.30 23.30 23.30 23.30 23.30 -
Jun 18, 2024 22.81 22.81 22.66 22.66 22.66 450
Jun 17, 2024 24.06 24.06 24.00 24.00 24.00 200
Jun 14, 2024 24.58 25.13 24.15 24.15 24.15 825
Jun 13, 2024 21.79 21.79 21.79 21.79 21.79 -
Jun 12, 2024 20.62 20.62 20.57 20.57 20.57 440
Jun 11, 2024 20.34 20.51 20.34 20.50 20.50 130
Jun 10, 2024 19.73 19.73 19.73 19.73 19.73 -
Jun 7, 2024 19.65 19.95 19.65 19.95 19.95 150
Jun 6, 2024 20.47 20.47 20.46 20.46 20.46 88
Jun 5, 2024 19.25 19.25 19.22 19.22 19.22 5
Jun 4, 2024 19.25 19.25 19.25 19.25 19.25 -
Jun 3, 2024 17.59 18.34 17.59 18.34 18.34 200
May 31, 2024 16.09 16.35 16.09 16.35 16.35 620
May 30, 2024 15.12 15.80 15.12 15.80 15.80 1,551
May 29, 2024 14.55 14.55 14.55 14.55 14.55 -
May 28, 2024 14.98 14.98 14.95 14.95 14.95 405
May 27, 2024 14.70 14.70 14.70 14.70 14.70 -
May 24, 2024 13.89 13.89 13.89 13.89 13.89 -
May 23, 2024 14.62 14.70 14.62 14.70 14.70 200
May 22, 2024 13.96 13.96 13.96 13.96 13.96 -
May 21, 2024 13.11 13.11 13.11 13.11 13.11 -
May 20, 2024 12.81 12.81 12.81 12.81 12.81 -
May 17, 2024 13.01 13.01 13.01 13.01 13.01 -
May 16, 2024 13.23 13.23 13.23 13.23 13.23 -
May 15, 2024 12.88 12.88 12.88 12.88 12.88 -
May 14, 2024 12.90 12.90 12.90 12.90 12.90 -
May 13, 2024 12.49 12.49 12.49 12.49 12.49 -
May 10, 2024 12.74 12.74 12.74 12.74 12.74 -
May 9, 2024 12.52 12.52 12.52 12.52 12.52 -
May 8, 2024 12.52 12.52 12.51 12.51 12.51 50
May 7, 2024 12.66 12.66 12.66 12.66 12.66 -
May 6, 2024 12.34 12.34 12.34 12.34 12.34 -
May 3, 2024 12.09 12.09 12.09 12.09 12.09 -
May 2, 2024 11.77 11.77 11.77 11.77 11.77 -
Apr 30, 2024 11.61 11.61 11.61 11.61 11.61 -
Apr 29, 2024 11.44 11.44 11.44 11.44 11.44 -
Apr 26, 2024 11.11 11.11 11.11 11.11 11.11 -
Apr 25, 2024 10.88 10.88 10.88 10.88 10.88 -
Apr 24, 2024 11.53 11.53 11.53 11.53 11.53 -
Apr 23, 2024 10.95 10.95 10.95 10.95 10.95 -
Apr 22, 2024 10.95 10.95 10.95 10.95 10.95 -
Apr 19, 2024 10.87 10.87 10.87 10.87 10.87 -
Apr 18, 2024 11.10 11.10 11.10 11.10 11.10 -
Apr 17, 2024 11.16 11.16 11.16 11.16 11.16 -
Apr 16, 2024 11.27 11.27 11.27 11.27 11.27 -
Apr 15, 2024 11.69 11.69 11.69 11.69 11.69 -
Apr 12, 2024 12.07 12.07 12.07 12.07 12.07 196
Apr 11, 2024 11.73 11.73 11.73 11.73 11.73 -
Apr 10, 2024 12.00 12.00 12.00 12.00 12.00 -
Apr 9, 2024 11.68 11.68 11.68 11.68 11.68 -
Apr 8, 2024 11.77 11.77 11.77 11.77 11.77 -
Apr 5, 2024 11.69 11.69 11.69 11.69 11.69 -
Apr 4, 2024 11.98 11.98 11.98 11.98 11.98 -
Apr 3, 2024 11.96 11.96 11.96 11.96 11.96 -
Apr 2, 2024 12.52 12.52 12.52 12.52 12.52 -
Mar 28, 2024 12.30 12.30 12.30 12.30 12.30 -
Mar 27, 2024 11.90 11.90 11.90 11.90 11.90 -
Mar 26, 2024 12.20 12.20 12.20 12.20 12.20 -
Mar 25, 2024 12.00 12.00 12.00 12.00 12.00 -
Mar 22, 2024 12.10 12.10 12.10 12.10 12.10 -
Mar 21, 2024 12.30 12.30 12.30 12.30 12.30 -
Mar 20, 2024 12.00 12.00 12.00 12.00 12.00 -
Mar 19, 2024 12.30 12.30 12.30 12.30 12.30 81
Mar 18, 2024 12.90 12.90 12.90 12.90 12.90 -
Mar 15, 2024 12.40 12.40 12.40 12.40 12.40 -
Mar 14, 2024 13.40 13.40 13.40 13.40 13.40 -
Mar 13, 2024 13.30 13.30 13.30 13.30 13.30 -
Mar 12, 2024 13.40 13.40 13.40 13.40 13.40 -
Mar 11, 2024 13.60 13.60 13.60 13.60 13.60 500
Mar 8, 2024 13.10 13.10 13.10 13.10 13.10 -
Mar 7, 2024 12.70 13.20 12.70 13.20 13.20 196
Mar 6, 2024 12.40 12.40 12.40 12.40 12.40 -
Mar 5, 2024 13.00 13.00 13.00 13.00 13.00 935
Mar 4, 2024 12.60 13.00 12.60 13.00 13.00 3,236
Mar 1, 2024 12.40 12.40 12.40 12.40 12.40 -
Feb 29, 2024 12.00 12.60 12.00 12.60 12.60 25
Feb 28, 2024 12.20 12.20 12.20 12.20 12.20 -
Feb 27, 2024 12.30 12.30 12.30 12.30 12.30 -
Feb 26, 2024 11.70 11.70 11.70 11.70 11.70 -
Feb 23, 2024 12.00 12.00 12.00 12.00 12.00 -
Feb 22, 2024 12.50 12.50 12.50 12.50 12.50 6
Feb 21, 2024 12.10 12.10 11.80 11.80 11.80 480
Feb 20, 2024 13.10 13.10 13.10 13.10 13.10 -
Feb 19, 2024 13.20 13.20 13.20 13.20 13.20 222
Feb 16, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 15, 2024 13.40 13.40 13.40 13.40 13.40 -
Feb 14, 2024 11.80 11.80 11.80 11.80 11.80 -
Feb 13, 2024 12.40 12.40 12.40 12.40 12.40 -
Feb 12, 2024 10.40 12.00 10.40 12.00 12.00 282
Feb 9, 2024 10.10 10.10 10.10 10.10 10.10 -
Feb 8, 2024 9.50 9.85 9.50 9.85 9.85 100
Feb 7, 2024 9.80 9.80 9.80 9.80 9.80 -
Feb 6, 2024 10.20 10.20 10.20 10.20 10.20 -
Feb 5, 2024 10.40 10.40 10.40 10.40 10.40 324
Feb 2, 2024 10.40 10.40 10.20 10.20 10.20 100
Feb 1, 2024 10.20 10.20 10.20 10.20 10.20 -
Jan 31, 2024 10.80 10.80 10.80 10.80 10.80 -
Jan 30, 2024 12.10 12.40 12.10 12.40 12.40 450
Jan 29, 2024 12.70 12.70 12.60 12.60 12.60 294
Jan 26, 2024 11.90 13.30 11.90 13.30 13.30 5
Jan 25, 2024 10.80 10.80 10.80 10.80 10.80 -
Jan 24, 2024 9.25 9.25 9.25 9.25 9.25 -
Jan 23, 2024 9.20 9.20 9.20 9.20 9.20 -
Jan 22, 2024 8.90 8.90 8.90 8.90 8.90 -
Jan 19, 2024 8.95 8.95 8.95 8.95 8.95 -
Jan 18, 2024 9.40 9.40 9.40 9.40 9.40 -
Jan 17, 2024 8.90 8.90 8.90 8.90 8.90 -
Jan 16, 2024 9.20 9.20 9.20 9.20 9.20 -
Jan 15, 2024 9.15 9.15 9.15 9.15 9.15 -
Jan 12, 2024 9.15 9.15 9.15 9.15 9.15 -
Jan 11, 2024 9.45 9.50 9.45 9.50 9.50 470
Jan 10, 2024 9.35 9.35 9.35 9.35 9.35 -
Jan 9, 2024 9.85 9.85 9.85 9.85 9.85 -
Jan 8, 2024 10.40 10.40 10.40 10.40 10.40 -
Jan 5, 2024 10.30 10.30 10.30 10.30 10.30 -
Jan 4, 2024 10.20 10.20 10.20 10.20 10.20 -
Jan 3, 2024 9.85 9.85 9.85 9.85 9.85 500
Jan 2, 2024 10.10 10.10 10.10 10.10 10.10 -
Dec 29, 2023 10.30 10.30 10.30 10.30 10.30 110
Dec 28, 2023 10.50 10.50 10.30 10.30 10.30 95
Dec 27, 2023 10.30 10.30 10.30 10.30 10.30 7
Dec 22, 2023 9.55 9.55 9.55 9.55 9.55 -
Dec 21, 2023 9.35 9.35 9.35 9.35 9.35 -
Dec 20, 2023 10.00 10.00 10.00 10.00 10.00 -
Dec 19, 2023 9.85 9.85 9.85 9.85 9.85 -
Dec 18, 2023 10.20 10.20 10.20 10.20 10.20 -
Dec 15, 2023 10.00 10.00 10.00 10.00 10.00 -
Dec 14, 2023 10.00 10.30 10.00 10.30 10.30 200
Dec 13, 2023 9.70 9.70 9.70 9.70 9.70 -
Dec 12, 2023 9.45 9.45 9.45 9.45 9.45 -
Dec 11, 2023 9.25 9.25 9.25 9.25 9.25 -
Dec 8, 2023 9.20 9.20 9.20 9.20 9.20 -
Dec 7, 2023 9.20 9.20 9.20 9.20 9.20 -
Dec 6, 2023 9.25 9.25 9.25 9.25 9.25 -
Dec 5, 2023 8.90 8.90 8.90 8.90 8.90 -
Dec 4, 2023 9.00 9.00 9.00 9.00 9.00 -
Dec 1, 2023 8.65 8.65 8.65 8.65 8.65 -
Nov 30, 2023 8.40 8.40 8.40 8.40 8.40 -
Nov 29, 2023 8.05 8.05 8.05 8.05 8.05 -
Nov 28, 2023 8.15 8.15 7.95 7.95 7.95 200
Nov 27, 2023 8.30 8.45 8.30 8.45 8.45 998
Nov 24, 2023 8.20 8.20 8.20 8.20 8.20 -
Nov 23, 2023 8.20 8.20 8.20 8.20 8.20 -
Nov 22, 2023 8.05 8.05 8.05 8.05 8.05 -
Nov 21, 2023 8.50 8.50 8.50 8.50 8.50 -
Nov 20, 2023 8.45 8.45 8.45 8.45 8.45 -
Nov 17, 2023 8.35 8.35 8.35 8.35 8.35 -
Nov 16, 2023 8.20 8.20 8.20 8.20 8.20 -
Nov 15, 2023 8.25 8.25 8.25 8.25 8.25 -
Nov 14, 2023 7.65 7.65 7.65 7.65 7.65 -
Nov 13, 2023 7.20 7.20 7.20 7.20 7.20 -

Related Tickers