ASP Isotopes Inc (ASPI)

ASPI
🏛️ États-Unis →
8.96
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 5.71 5.93 5.70 5.79 88.4K
09:32 5.79 5.87 5.78 5.87 10.7K
09:33 5.88 5.93 5.82 5.82 25.9K
09:34 5.85 5.86 5.85 5.85 1.8K
09:35 5.85 5.85 5.78 5.79 11.1K
09:36 5.70 5.88 5.70 5.88 25.7K
09:37 5.92 5.93 5.90 5.90 8.4K
09:38 5.94 5.95 5.90 5.93 12.8K
09:39 5.94 5.94 5.91 5.94 7.7K
09:40 5.90 5.93 5.90 5.91 12.5K
09:41 5.91 5.97 5.91 5.97 30.6K
09:42 5.92 5.94 5.83 5.83 103.9K
09:43 5.81 5.85 5.81 5.85 7.5K
09:44 5.86 5.94 5.86 5.92 3.5K
09:45 5.93 5.93 5.93 5.93 21.9K
09:46 5.96 6.06 5.96 6.06 29.8K
09:47 6.06 6.10 6.05 6.08 10.5K
09:48 6.09 6.14 6.09 6.12 40.5K
09:49 6.14 6.21 6.13 6.21 66.6K
09:50 6.19 6.19 6.17 6.19 35.6K
09:51 6.22 6.22 6.15 6.15 37.9K
09:52 6.12 6.17 6.12 6.13 38.6K
09:53 6.11 6.11 6.08 6.08 20.0K
09:54 6.09 6.10 6.02 6.02 28.6K
09:55 5.95 5.98 5.88 5.91 21.4K
09:56 5.92 5.93 5.91 5.91 12.5K
09:57 5.94 5.95 5.89 5.89 18.5K
09:58 5.89 5.94 5.89 5.93 8.2K
09:59 5.93 5.93 5.87 5.87 9.7K
10:00 5.89 5.90 5.87 5.87 16.6K
10:01 5.88 5.90 5.87 5.90 20.7K
10:02 5.89 5.91 5.86 5.86 8.4K
10:03 5.86 5.88 5.85 5.88 7.4K
10:04 5.88 5.88 5.85 5.88 4.3K
10:05 5.87 5.90 5.87 5.90 9.6K
10:06 5.90 5.94 5.89 5.94 1.9K
10:07 5.91 5.91 5.83 5.83 28.6K
10:08 5.82 5.85 5.81 5.81 17.0K
10:09 5.77 5.80 5.77 5.80 17.8K
10:10 5.81 5.81 5.79 5.80 4.9K
10:11 5.80 5.84 5.80 5.84 5.3K
10:12 5.79 5.79 5.78 5.78 22.5K
10:13 5.78 5.78 5.74 5.74 15.7K
10:14 5.74 5.75 5.74 5.75 7.1K
10:15 5.78 5.78 5.76 5.78 9.1K
10:16 5.76 5.77 5.76 5.77 27.2K
10:17 5.82 5.84 5.82 5.84 6.8K
10:18 5.82 5.89 5.82 5.89 9.5K
10:19 5.89 5.89 5.85 5.89 19.9K
10:20 5.88 5.88 5.88 5.88 8.7K
10:21 5.88 5.93 5.88 5.93 5.5K
10:22 5.92 5.93 5.92 5.93 2.5K
10:23 5.97 6.00 5.97 6.00 19.5K
10:24 6.00 6.06 6.00 6.06 12.8K
10:25 6.09 6.10 6.06 6.06 23.8K
10:26 6.06 6.08 6.03 6.03 14.4K
10:27 6.07 6.10 6.07 6.10 21.4K
10:28 6.10 6.11 6.08 6.09 13.1K
10:29 6.10 6.18 6.10 6.18 99.7K
10:30 6.18 6.20 6.12 6.13 28.4K
10:31 6.13 6.13 6.05 6.10 17.2K
10:32 6.10 6.10 6.03 6.03 9.5K
10:33 6.04 6.07 6.03 6.07 5.7K
10:34 6.06 6.08 6.06 6.08 15.3K
10:35 6.07 6.10 6.07 6.07 9.2K
10:36 6.06 6.07 6.03 6.03 11.6K
10:37 6.03 6.06 6.03 6.05 6.0K
10:38 6.06 6.06 6.06 6.06 4.9K
10:39 6.06 6.08 6.06 6.07 9.8K
10:40 6.09 6.09 6.07 6.07 12.6K
10:41 6.07 6.09 6.07 6.09 6.4K
10:42 6.07 6.10 6.07 6.10 4.8K
10:43 6.10 6.10 6.08 6.09 8.9K
10:44 6.10 6.10 6.09 6.10 27.8K
10:45 6.10 6.10 6.09 6.09 0.5K
10:46 6.10 6.12 6.08 6.10 11.8K
10:47 6.10 6.10 6.08 6.08 3.5K
10:48 6.08 6.11 6.07 6.11 2.7K
10:49 6.10 6.14 6.10 6.14 4.2K
10:50 6.14 6.15 6.10 6.10 17.8K
10:51 6.09 6.09 6.07 6.07 1.8K
10:52 6.06 6.09 6.05 6.06 21.2K
10:53 6.07 6.08 6.07 6.07 27.0K
10:54 6.07 6.08 6.06 6.06 3.9K
10:55 6.05 6.06 6.05 6.06 7.6K
10:56 6.06 6.06 6.05 6.05 6.3K
10:57 6.06 6.09 6.06 6.09 3.6K
10:58 6.13 6.15 6.13 6.15 5.6K
10:59 6.15 6.15 6.11 6.11 16.9K
11:00 6.12 6.13 6.11 6.13 8.6K
11:01 6.12 6.15 6.11 6.11 12.5K
11:02 6.11 6.11 6.08 6.10 7.2K
11:03 6.09 6.11 6.09 6.11 5.7K
11:04 6.09 6.11 6.09 6.11 14.8K
11:05 6.11 6.11 6.10 6.10 3.7K
11:06 6.12 6.14 6.11 6.11 9.1K
11:07 6.12 6.14 6.11 6.14 4.1K
11:08 6.11 6.17 6.11 6.15 8.8K
11:09 6.14 6.15 6.14 6.15 2.1K
11:10 6.16 6.18 6.15 6.18 5.2K
11:11 6.17 6.17 6.15 6.15 6.0K
11:12 6.15 6.19 6.15 6.19 11.0K
11:13 6.19 6.19 6.15 6.15 7.1K
11:14 6.16 6.16 6.15 6.16 3.4K
11:15 6.15 6.16 6.15 6.16 3.9K
11:16 6.15 6.16 6.13 6.13 14.2K
11:17 6.13 6.13 6.09 6.09 4.7K
11:18 6.10 6.10 6.10 6.10 4.5K
11:19 6.09 6.10 6.09 6.09 5.0K
11:20 6.09 6.10 6.09 6.09 5.2K
11:21 6.10 6.11 6.10 6.11 4.0K
11:22 6.11 6.12 6.11 6.12 0.8K
11:23 6.11 6.12 6.11 6.11 5.3K
11:24 6.11 6.11 6.08 6.08 11.2K
11:25 6.09 6.10 6.09 6.09 9.5K
11:26 6.10 6.10 6.10 6.10 2.7K
11:27 6.09 6.11 6.09 6.09 5.7K
11:28 6.09 6.09 6.09 6.09 2.2K
11:29 6.09 6.10 6.09 6.10 1.6K
11:30 6.10 6.10 6.08 6.09 13.1K
11:31 6.09 6.10 6.09 6.09 3.2K
11:32 6.09 6.11 6.09 6.10 7.2K
11:33 6.09 6.11 6.09 6.11 6.4K
11:34 6.10 6.12 6.10 6.12 13.2K
11:35 6.12 6.12 6.10 6.12 14.1K
11:36 6.12 6.12 6.10 6.10 12.0K
11:37 6.10 6.10 6.08 6.08 3.0K
11:38 6.08 6.08 6.06 6.06 5.2K
11:39 6.06 6.09 6.06 6.09 5.2K
11:40 6.10 6.10 6.09 6.09 3.4K
11:41 6.08 6.11 6.08 6.11 7.0K
11:42 6.12 6.12 6.12 6.12 0.4K
11:43 6.10 6.10 6.10 6.10 5.2K
11:44 6.10 6.13 6.10 6.13 4.8K
11:45 6.13 6.13 6.13 6.13 2.5K
11:46 6.15 6.15 6.13 6.15 2.1K
11:47 6.15 6.15 6.09 6.09 10.3K
11:48 6.09 6.10 6.09 6.10 5.7K
11:49 6.10 6.10 6.09 6.09 3.4K
11:50 6.09 6.12 6.09 6.11 4.4K
11:51 6.12 6.12 6.11 6.11 7.5K
11:52 6.11 6.11 6.09 6.09 10.1K
11:53 6.09 6.12 6.09 6.12 8.0K
11:54 6.13 6.16 6.13 6.14 14.6K
11:55 6.14 6.14 6.14 6.14 0.2K
11:56 6.15 6.15 6.12 6.13 8.2K
11:57 6.10 6.10 6.07 6.07 16.7K
11:58 6.07 6.08 6.07 6.07 5.0K
11:59 6.07 6.08 6.07 6.08 6.2K
12:00 6.08 6.08 6.07 6.07 4.6K
12:01 6.07 6.07 6.06 6.06 0.8K
12:02 6.07 6.07 6.06 6.07 4.8K
12:03 6.07 6.07 6.06 6.06 1.8K
12:04 6.08 6.08 6.07 6.07 17.3K
12:05 6.07 6.08 6.06 6.06 3.2K
12:06 6.07 6.07 6.06 6.06 2.0K
12:07 6.05 6.06 6.05 6.06 2.9K
12:08 6.06 6.06 6.05 6.06 1.9K
12:09 6.05 6.07 6.05 6.07 2.6K
12:10 6.07 6.11 6.07 6.11 4.3K
12:11 6.10 6.11 6.10 6.10 7.2K
12:12 6.10 6.10 6.09 6.09 3.5K
12:13 6.09 6.09 6.07 6.07 3.3K
12:14 6.08 6.09 6.07 6.07 3.1K
12:15 6.08 6.10 6.08 6.10 3.4K
12:16 6.12 6.12 6.10 6.11 6.3K
12:17 6.12 6.13 6.12 6.13 3.4K
12:18 6.12 6.15 6.12 6.15 0.9K
12:19 6.15 6.15 6.13 6.13 2.9K
12:20 6.13 6.13 6.09 6.09 8.8K
12:21 6.09 6.09 6.09 6.09 2.8K
12:22 6.09 6.09 6.09 6.09 0.5K
12:23 6.09 6.11 6.09 6.11 3.4K
12:24 6.11 6.11 6.11 6.11 2.1K
12:25 6.11 6.11 6.10 6.10 0.8K
12:26 6.11 6.11 6.11 6.11 3.2K
12:27 6.11 6.12 6.11 6.12 1.1K
12:28 6.12 6.12 6.11 6.11 14.3K
12:29 6.08 6.08 6.05 6.05 8.5K
12:30 6.05 6.05 6.04 6.04 13.8K
12:31 6.04 6.05 6.03 6.04 7.3K
12:32 6.05 6.05 6.05 6.05 1.3K
12:33 6.05 6.05 6.04 6.05 1.7K
12:34 6.05 6.07 6.05 6.07 12.2K
12:35 6.07 6.07 6.06 6.06 1.3K
12:36 6.07 6.08 6.07 6.08 3.1K
12:37 6.08 6.08 6.06 6.06 9.6K
12:38 6.03 6.05 6.03 6.05 3.2K
12:39 6.04 6.05 6.04 6.05 1.6K
12:40 6.05 6.06 6.05 6.06 1.5K
12:41 6.05 6.05 6.04 6.04 8.2K
12:42 6.04 6.04 6.04 6.04 0.5K
12:43 6.04 6.04 6.02 6.02 1.6K
12:44 6.02 6.02 6.01 6.02 3.9K
12:45 6.02 6.03 6.02 6.02 2.1K
12:46 6.02 6.02 6.01 6.01 4.5K
12:47 6.00 6.01 6.00 6.01 5.5K
12:48 6.01 6.01 6.00 6.01 6.3K
12:49 6.01 6.01 6.01 6.01 3.9K
12:50 6.01 6.01 6.01 6.01 1.4K
12:51 6.01 6.01 6.01 6.01 1.2K
12:52 6.01 6.02 6.01 6.02 1.3K
12:53 6.02 6.03 6.02 6.03 1.9K
12:54 6.03 6.04 6.03 6.04 1.4K
12:55 6.06 6.06 6.06 6.06 1.7K
12:56 6.06 6.06 6.06 6.06 3.1K
12:57 6.07 6.07 6.07 6.07 1.8K
12:58 6.07 6.07 6.07 6.07 2.1K
12:59 6.06 6.09 6.06 6.09 5.1K
13:00 6.09 6.12 6.09 6.12 9.4K
13:01 6.12 6.15 6.12 6.15 7.7K
13:02 6.15 6.18 6.15 6.17 8.8K
13:03 6.17 6.18 6.17 6.17 3.4K
13:04 6.17 6.17 6.11 6.11 28.2K
13:05 6.13 6.14 6.13 6.13 4.5K
13:06 6.13 6.13 6.12 6.12 3.7K
13:07 6.12 6.14 6.12 6.14 2.2K
13:08 6.14 6.14 6.13 6.13 0.4K
13:09 6.13 6.15 6.13 6.15 2.7K
13:10 6.15 6.16 6.15 6.16 2.8K
13:11 6.16 6.17 6.16 6.17 0.6K
13:12 6.17 6.17 6.17 6.17 0.3K
13:13 6.17 6.18 6.16 6.17 5.6K
13:14 6.17 6.18 6.17 6.18 2.3K
13:15 6.18 6.18 6.15 6.15 7.2K
13:16 6.15 6.15 6.15 6.15 3.6K
13:17 6.15 6.16 6.15 6.16 3.8K
13:18 6.15 6.15 6.15 6.15 0.7K
13:19 6.15 6.16 6.15 6.16 2.0K
13:20 6.16 6.16 6.16 6.16 0.3K
13:21 6.16 6.17 6.15 6.17 2.8K
13:22 6.17 6.18 6.17 6.18 7.1K
13:23 6.17 6.19 6.17 6.19 24.2K
13:24 6.19 6.19 6.19 6.19 8.2K
13:25 6.23 6.25 6.22 6.23 175.1K
13:26 6.23 6.23 6.20 6.20 22.0K
13:27 6.20 6.22 6.20 6.22 3.9K
13:28 6.22 6.22 6.22 6.22 3.3K
13:29 6.21 6.21 6.21 6.21 4.4K
13:30 6.21 6.21 6.17 6.17 7.9K
13:31 6.17 6.18 6.17 6.17 2.0K
13:32 6.18 6.18 6.17 6.17 1.9K
13:33 6.18 6.21 6.18 6.21 11.8K
13:34 6.21 6.21 6.21 6.21 2.5K
13:35 6.22 6.23 6.22 6.23 11.3K
13:36 6.23 6.23 6.23 6.23 9.8K
13:37 6.23 6.23 6.22 6.22 23.7K
13:38 6.22 6.23 6.22 6.23 10.9K
13:39 6.24 6.24 6.24 6.24 5.0K
13:40 6.24 6.25 6.24 6.25 5.4K
13:41 6.24 6.25 6.24 6.25 13.3K
13:42 6.25 6.25 6.22 6.22 21.2K
13:43 6.24 6.24 6.23 6.23 13.5K
13:44 6.24 6.24 6.24 6.24 1.4K
13:45 6.24 6.24 6.24 6.24 14.3K
13:46 6.25 6.25 6.18 6.20 33.5K
13:47 6.20 6.22 6.20 6.21 4.7K
13:48 6.18 6.18 6.17 6.18 1.6K
13:49 6.21 6.23 6.21 6.22 3.1K
13:50 6.22 6.22 6.21 6.21 2.6K
13:51 6.22 6.22 6.22 6.22 3.7K
13:52 6.22 6.22 6.22 6.22 11.1K
13:53 6.22 6.22 6.21 6.21 0.4K
13:54 6.21 6.21 6.21 6.21 1.4K
13:55 6.22 6.22 6.19 6.19 10.6K
13:56 6.19 6.19 6.19 6.19 1.1K
13:57 6.20 6.20 6.20 6.20 0.3K
13:58 6.20 6.21 6.20 6.21 9.0K
13:59 6.20 6.20 6.20 6.20 1.6K
14:00 6.19 6.19 6.19 6.19 0.7K
14:01 6.19 6.20 6.19 6.20 0.7K
14:02 6.19 6.20 6.19 6.20 1.8K
14:03 6.20 6.20 6.20 6.20 2.1K
14:04 6.21 6.21 6.21 6.21 5.2K
14:05 6.22 6.22 6.22 6.22 3.0K
14:06 6.23 6.25 6.23 6.25 2.4K
14:07 6.25 6.25 6.24 6.24 38.9K
14:08 6.25 6.25 6.21 6.21 17.8K
14:09 6.20 6.20 6.19 6.19 3.5K
14:10 6.20 6.20 6.19 6.20 0.7K
14:11 6.20 6.22 6.20 6.22 4.9K
14:12 6.22 6.22 6.22 6.22 0.6K
14:13 6.22 6.22 6.19 6.19 2.2K
14:14 6.19 6.20 6.19 6.20 1.8K
14:15 6.19 6.20 6.19 6.19 6.8K
14:16 6.19 6.19 6.18 6.18 2.3K
14:17 6.18 6.19 6.18 6.18 0.8K
14:18 6.18 6.20 6.18 6.20 2.3K
14:19 6.20 6.20 6.19 6.19 10.9K
14:20 6.19 6.20 6.19 6.20 2.0K
14:21 6.20 6.20 6.20 6.20 1.3K
14:22 6.20 6.21 6.20 6.21 2.6K
14:23 6.21 6.21 6.21 6.21 1.2K
14:24 6.20 6.20 6.20 6.20 9.5K
14:25 6.20 6.20 6.20 6.20 3.2K
14:26 6.22 6.23 6.22 6.23 9.6K
14:27 6.23 6.24 6.23 6.24 3.3K
14:28 6.24 6.25 6.24 6.24 3.9K
14:29 6.24 6.24 6.24 6.24 8.3K
14:30 6.25 6.25 6.24 6.24 0.6K
14:31 6.23 6.24 6.23 6.23 7.0K
14:32 6.23 6.24 6.23 6.24 0.6K
14:33 6.24 6.24 6.23 6.24 3.3K
14:34 6.24 6.24 6.24 6.24 1.3K
14:35 6.24 6.24 6.23 6.23 1.6K
14:36 6.23 6.24 6.23 6.24 3.5K
14:37 6.24 6.24 6.24 6.24 0.5K
14:38 6.25 6.26 6.25 6.26 36.0K
14:39 6.27 6.27 6.27 6.27 7.6K
14:40 6.27 6.31 6.27 6.31 26.4K
14:41 6.32 6.33 6.32 6.33 9.4K
14:42 6.34 6.34 6.33 6.33 4.2K
14:43 6.33 6.34 6.33 6.33 2.3K
14:44 6.33 6.34 6.32 6.32 7.5K
14:45 6.34 6.34 6.33 6.34 4.3K
14:46 6.34 6.34 6.29 6.30 20.8K
14:47 6.30 6.30 6.29 6.29 5.0K
14:48 6.31 6.32 6.30 6.32 5.9K
14:49 6.31 6.32 6.31 6.32 7.4K
14:50 6.32 6.33 6.32 6.32 3.7K
14:51 6.32 6.32 6.31 6.31 3.0K
14:52 6.31 6.32 6.31 6.32 6.3K
14:53 6.32 6.32 6.30 6.31 14.4K
14:54 6.31 6.32 6.31 6.32 4.4K
14:55 6.32 6.32 6.32 6.32 2.5K
14:56 6.32 6.35 6.32 6.35 8.1K
14:57 6.37 6.37 6.35 6.35 39.2K
14:58 6.36 6.36 6.36 6.36 6.2K
14:59 6.36 6.36 6.36 6.36 2.6K
15:00 6.38 6.38 6.38 6.38 3.6K
15:01 6.38 6.38 6.36 6.36 11.4K
15:02 6.35 6.35 6.35 6.35 1.2K
15:03 6.35 6.35 6.35 6.35 1.1K
15:04 6.35 6.36 6.35 6.36 10.5K
15:05 6.36 6.37 6.36 6.37 1.1K
15:06 6.37 6.38 6.37 6.38 10.1K
15:07 6.34 6.35 6.34 6.34 16.3K
15:08 6.34 6.35 6.33 6.35 4.3K
15:09 6.35 6.35 6.34 6.34 6.4K
15:10 6.34 6.34 6.34 6.34 8.4K
15:11 6.34 6.34 6.31 6.31 11.4K
15:12 6.31 6.31 6.29 6.29 8.0K
15:13 6.29 6.29 6.28 6.29 11.4K
15:14 6.31 6.31 6.31 6.31 12.6K
15:15 6.32 6.32 6.31 6.32 7.0K
15:16 6.32 6.33 6.32 6.33 2.0K
15:17 6.32 6.32 6.31 6.31 20.2K
15:18 6.30 6.30 6.29 6.29 7.2K
15:19 6.30 6.30 6.30 6.30 9.3K
15:20 6.30 6.30 6.30 6.30 8.0K
15:21 6.30 6.30 6.29 6.29 10.9K
15:22 6.29 6.29 6.27 6.27 5.2K
15:23 6.27 6.29 6.27 6.29 11.9K
15:24 6.29 6.29 6.29 6.29 0.5K
15:25 6.29 6.29 6.29 6.29 1.9K
15:26 6.30 6.31 6.29 6.31 7.4K
15:27 6.31 6.32 6.31 6.32 0.8K
15:28 6.31 6.33 6.31 6.33 9.1K
15:29 6.34 6.37 6.34 6.37 16.6K
15:30 6.37 6.37 6.36 6.36 11.2K
15:31 6.36 6.36 6.36 6.36 5.9K
15:32 6.36 6.37 6.36 6.36 6.3K
15:33 6.36 6.36 6.36 6.36 4.2K
15:34 6.36 6.37 6.36 6.37 6.2K
15:35 6.37 6.37 6.31 6.31 9.7K
15:36 6.29 6.30 6.29 6.30 10.7K
15:37 6.28 6.30 6.27 6.30 18.3K
15:38 6.30 6.31 6.30 6.31 14.0K
15:39 6.32 6.34 6.32 6.34 22.3K
15:40 6.34 6.34 6.32 6.32 16.8K
15:41 6.32 6.34 6.32 6.34 4.6K
15:42 6.34 6.34 6.34 6.34 1.5K
15:43 6.35 6.36 6.35 6.36 59.0K
15:44 6.37 6.42 6.35 6.42 197.8K
15:45 6.43 6.43 6.42 6.43 34.6K
15:46 6.43 6.43 6.38 6.38 28.9K
15:47 6.39 6.39 6.37 6.37 16.3K
15:48 6.36 6.36 6.34 6.34 20.6K
15:49 6.34 6.34 6.34 6.34 4.5K
15:50 6.35 6.36 6.35 6.36 26.1K
15:51 6.39 6.40 6.39 6.40 11.8K
15:52 6.40 6.40 6.40 6.40 3.8K
15:53 6.40 6.42 6.39 6.42 23.1K
15:54 6.42 6.43 6.42 6.43 8.5K
15:55 6.43 6.43 6.37 6.38 49.9K
15:56 6.37 6.38 6.36 6.38 23.0K
15:57 6.38 6.39 6.38 6.39 16.7K
15:58 6.39 6.39 6.39 6.39 7.4K
15:59 6.39 6.43 6.39 6.43 42.6K
16:00 6.43 6.69 6.39 6.40 191.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible