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 6.41 6.69 6.35 6.46 102.0K
09:32 6.47 6.47 6.27 6.27 45.2K
09:33 6.32 6.32 6.30 6.30 8.9K
09:34 6.30 6.31 6.20 6.20 23.0K
09:35 6.24 6.29 6.21 6.24 20.5K
09:36 6.24 6.29 6.24 6.27 25.8K
09:37 6.30 6.35 6.30 6.30 11.4K
09:38 6.37 6.37 6.32 6.32 11.3K
09:39 6.28 6.36 6.28 6.32 5.8K
09:40 6.31 6.31 6.24 6.24 2.6K
09:41 6.26 6.27 6.22 6.23 16.3K
09:42 6.25 6.25 6.19 6.19 12.6K
09:43 6.19 6.19 6.19 6.19 5.2K
09:44 6.17 6.27 6.17 6.25 4.1K
09:45 6.26 6.28 6.26 6.26 3.6K
09:46 6.25 6.27 6.23 6.27 5.1K
09:47 6.26 6.26 6.20 6.20 3.6K
09:48 6.17 6.17 6.07 6.07 35.7K
09:49 6.10 6.20 6.10 6.20 14.6K
09:50 6.12 6.19 6.12 6.15 88.6K
09:51 6.18 6.18 6.15 6.15 1.0K
09:52 6.15 6.15 6.13 6.13 0.5K
09:53 6.11 6.16 6.11 6.16 10.9K
09:54 6.18 6.18 6.15 6.15 18.2K
09:55 6.13 6.15 6.12 6.15 21.1K
09:56 6.12 6.15 6.12 6.15 25.7K
09:57 6.13 6.13 6.05 6.05 45.0K
09:58 6.08 6.09 6.07 6.08 15.1K
09:59 6.08 6.12 6.08 6.09 4.6K
10:00 6.09 6.11 6.07 6.11 7.6K
10:01 6.08 6.08 6.05 6.05 5.0K
10:02 6.08 6.11 6.08 6.09 6.7K
10:03 6.08 6.08 6.08 6.08 2.9K
10:04 6.08 6.11 6.07 6.07 13.5K
10:05 6.06 6.07 6.06 6.07 2.4K
10:06 6.04 6.04 5.96 6.00 40.6K
10:07 5.97 6.04 5.97 6.03 27.5K
10:08 6.04 6.07 6.04 6.04 5.0K
10:09 6.04 6.04 6.03 6.03 2.2K
10:10 6.09 6.13 6.09 6.13 11.4K
10:11 6.13 6.14 6.10 6.10 23.4K
10:12 6.10 6.12 6.10 6.12 2.8K
10:13 6.12 6.14 6.12 6.12 1.2K
10:14 6.13 6.13 6.13 6.13 8.7K
10:15 6.12 6.13 6.12 6.13 5.9K
10:16 6.13 6.13 6.10 6.10 8.8K
10:17 6.10 6.12 6.10 6.12 1.2K
10:18 6.13 6.14 6.13 6.14 21.0K
10:19 6.14 6.14 6.12 6.14 29.6K
10:20 6.14 6.14 6.13 6.14 18.0K
10:21 6.14 6.19 6.12 6.19 4.6K
10:22 6.18 6.21 6.16 6.18 56.7K
10:23 6.20 6.23 6.20 6.23 24.1K
10:24 6.22 6.22 6.20 6.22 6.1K
10:25 6.22 6.27 6.22 6.27 5.3K
10:26 6.28 6.28 6.24 6.26 3.9K
10:27 6.23 6.24 6.21 6.21 1.9K
10:28 6.23 6.28 6.23 6.28 10.3K
10:29 6.27 6.27 6.24 6.27 32.1K
10:30 6.26 6.29 6.26 6.29 3.0K
10:31 6.28 6.29 6.24 6.24 9.7K
10:32 6.28 6.28 6.23 6.23 4.3K
10:33 6.21 6.25 6.21 6.25 4.7K
10:34 6.23 6.24 6.23 6.24 1.4K
10:35 6.24 6.34 6.24 6.34 28.1K
10:36 6.36 6.36 6.29 6.29 5.4K
10:37 6.29 6.31 6.29 6.29 1.0K
10:38 6.29 6.29 6.24 6.24 1.8K
10:39 6.22 6.26 6.22 6.26 21.6K
10:40 6.26 6.26 6.25 6.25 1.8K
10:41 6.22 6.23 6.22 6.23 1.4K
10:42 6.23 6.23 6.21 6.21 6.7K
10:43 6.21 6.23 6.21 6.21 1.3K
10:44 6.21 6.24 6.19 6.24 1.5K
10:45 6.24 6.24 6.22 6.22 0.2K
10:46 6.22 6.22 6.22 6.22 0.4K
10:47 6.22 6.24 6.22 6.24 1.5K
10:48 6.24 6.28 6.23 6.28 2.5K
10:49 6.28 6.28 6.27 6.27 1.6K
10:50 6.27 6.31 6.27 6.31 1.7K
10:51 6.31 6.31 6.23 6.23 3.9K
10:52 6.22 6.24 6.22 6.22 6.8K
10:53 6.22 6.25 6.22 6.25 2.9K
10:54 6.25 6.25 6.24 6.24 0.6K
10:55 6.24 6.27 6.24 6.27 2.6K
10:56 6.27 6.27 6.25 6.25 1.5K
10:57 6.25 6.25 6.21 6.21 0.8K
10:58 6.23 6.24 6.23 6.23 1.1K
10:59 6.23 6.24 6.23 6.23 3.2K
11:00 6.23 6.23 6.21 6.21 1.5K
11:01 6.21 6.22 6.18 6.20 6.1K
11:02 6.20 6.20 6.18 6.18 3.8K
11:03 6.18 6.19 6.18 6.18 3.7K
11:04 6.20 6.20 6.20 6.20 1.6K
11:05 6.20 6.20 6.19 6.19 1.3K
11:06 6.19 6.22 6.19 6.21 3.7K
11:07 6.21 6.22 6.21 6.22 1.4K
11:08 6.22 6.23 6.22 6.22 2.9K
11:09 6.23 6.23 6.22 6.23 5.8K
11:10 6.22 6.22 6.22 6.22 0.4K
11:11 6.21 6.22 6.20 6.22 4.8K
11:12 6.22 6.23 6.21 6.23 1.1K
11:13 6.22 6.22 6.21 6.21 0.9K
11:14 6.21 6.22 6.21 6.22 1.4K
11:15 6.21 6.22 6.21 6.22 1.3K
11:16 6.23 6.23 6.22 6.22 6.1K
11:17 6.22 6.22 6.21 6.21 0.6K
11:18 6.22 6.22 6.22 6.22 2.2K
11:19 6.24 6.24 6.24 6.24 2.2K
11:20 6.24 6.25 6.24 6.25 3.1K
11:21 6.26 6.30 6.26 6.30 4.6K
11:22 6.30 6.32 6.30 6.32 5.1K
11:23 6.32 6.33 6.32 6.32 7.2K
11:24 6.32 6.34 6.32 6.32 4.6K
11:25 6.30 6.30 6.28 6.28 1.6K
11:26 6.28 6.29 6.28 6.29 1.0K
11:27 6.29 6.29 6.29 6.29 1.9K
11:28 6.30 6.30 6.29 6.30 3.1K
11:29 6.30 6.31 6.30 6.31 1.1K
11:30 6.30 6.30 6.28 6.28 1.7K
11:31 6.29 6.30 6.29 6.29 8.5K
11:32 6.29 6.29 6.28 6.28 0.8K
11:33 6.28 6.28 6.28 6.28 1.3K
11:34 6.28 6.29 6.26 6.28 1.9K
11:35 6.28 6.28 6.28 6.28 3.3K
11:36 6.27 6.27 6.27 6.27 0.4K
11:37 6.27 6.27 6.27 6.27 0.1K
11:38 6.29 6.29 6.28 6.29 13.8K
11:39 6.29 6.30 6.29 6.30 3.3K
11:40 6.30 6.31 6.30 6.30 2.6K
11:41 6.30 6.30 6.30 6.30 0.3K
11:42 6.30 6.30 6.30 6.30 0.4K
11:43 6.30 6.30 6.29 6.29 1.1K
11:44 6.29 6.31 6.29 6.31 4.0K
11:45 6.31 6.31 6.31 6.31 3.9K
11:46 6.31 6.31 6.30 6.30 10.8K
11:47 6.30 6.30 6.30 6.30 0.1K
11:48 6.30 6.30 6.30 6.30 1.8K
11:49 6.32 6.32 6.31 6.31 2.8K
11:50 6.31 6.32 6.31 6.32 5.1K
11:51 6.34 6.34 6.32 6.32 5.1K
11:52 6.33 6.33 6.31 6.31 2.1K
11:53 6.31 6.33 6.30 6.30 6.3K
11:54 6.30 6.30 6.30 6.30 0.3K
11:55 6.30 6.32 6.30 6.32 0.2K
11:56 6.32 6.32 6.32 6.32 0.3K
11:57 6.32 6.32 6.31 6.32 6.6K
11:58 6.32 6.32 6.32 6.32 0.5K
11:59 6.32 6.34 6.32 6.34 0.2K
12:00 6.34 6.34 6.33 6.33 0.3K
12:01 6.35 6.35 6.34 6.34 0.9K
12:02 6.34 6.35 6.34 6.35 0.8K
12:03 6.35 6.35 6.35 6.35 0.9K
12:04 6.34 6.34 6.33 6.34 1.6K
12:05 6.34 6.34 6.34 6.34 0.4K
12:06 6.34 6.34 6.34 6.34 0.9K
12:07 6.34 6.34 6.34 6.34 0.9K
12:08 6.34 6.34 6.33 6.33 1.9K
12:09 6.33 6.33 6.33 6.33 0.2K
12:10 6.33 6.34 6.33 6.34 0.4K
12:11 6.34 6.34 6.34 6.34 0.6K
12:12 6.34 6.34 6.34 6.34 2.4K
12:13 6.34 6.34 6.33 6.34 0.7K
12:14 6.34 6.35 6.34 6.35 1.1K
12:15 6.35 6.35 6.34 6.34 1.5K
12:16 6.34 6.34 6.33 6.33 4.3K
12:17 6.31 6.31 6.31 6.31 1.3K
12:18 6.31 6.32 6.31 6.32 0.1K
12:19 6.32 6.32 6.32 6.32 0.5K
12:20 6.33 6.33 6.33 6.33 3.3K
12:21 6.32 6.33 6.32 6.33 2.9K
12:22 6.32 6.32 6.32 6.32 0.1K
12:23 6.32 6.32 6.32 6.32 0.1K
12:24 6.32 6.32 6.31 6.31 3.0K
12:25 6.31 6.31 6.31 6.31 0.3K
12:26 6.31 6.31 6.29 6.29 2.1K
12:27 6.29 6.29 6.29 6.29 0.3K
12:28 6.29 6.29 6.22 6.22 33.8K
12:29 6.23 6.23 6.20 6.20 5.3K
12:30 6.21 6.22 6.20 6.22 10.9K
12:31 6.22 6.23 6.20 6.23 4.6K
12:32 6.24 6.24 6.23 6.23 2.3K
12:33 6.23 6.23 6.23 6.23 0.3K
12:34 6.22 6.22 6.22 6.22 2.5K
12:35 6.20 6.20 6.20 6.20 9.8K
12:36 6.20 6.20 6.19 6.19 4.7K
12:37 6.18 6.20 6.18 6.18 0.8K
12:38 6.15 6.17 6.15 6.17 11.7K
12:39 6.17 6.17 6.17 6.17 1.0K
12:40 6.17 6.17 6.16 6.16 1.2K
12:41 6.17 6.17 6.16 6.16 0.7K
12:42 6.17 6.17 6.15 6.16 3.9K
12:43 6.16 6.16 6.15 6.15 0.9K
12:44 6.16 6.16 6.15 6.16 4.3K
12:45 6.16 6.16 6.15 6.15 3.1K
12:46 6.15 6.20 6.15 6.17 40.7K
12:47 6.18 6.18 6.18 6.18 1.3K
12:48 6.15 6.19 6.15 6.19 23.5K
12:49 6.18 6.20 6.18 6.18 3.0K
12:50 6.21 6.21 6.17 6.17 1.5K
12:51 6.17 6.18 6.17 6.18 0.7K
12:52 6.18 6.18 6.18 6.18 2.7K
12:53 6.19 6.19 6.19 6.19 0.6K
12:54 6.17 6.17 6.17 6.17 2.8K
12:55 6.17 6.20 6.17 6.20 0.4K
12:56 6.20 6.20 6.20 6.20 0.1K
12:57 6.20 6.20 6.17 6.17 1.5K
12:58 6.18 6.19 6.18 6.19 0.4K
12:59 6.17 6.18 6.17 6.18 12.1K
13:00 6.18 6.25 6.18 6.22 22.2K
13:01 6.22 6.22 6.22 6.22 4.8K
13:02 6.22 6.23 6.22 6.23 2.5K
13:03 6.23 6.23 6.23 6.23 0.2K
13:04 6.23 6.23 6.23 6.23 0.7K
13:05 6.23 6.24 6.23 6.24 2.2K
13:06 6.24 6.24 6.23 6.23 0.7K
13:07 6.23 6.23 6.23 6.23 1.9K
13:08 6.22 6.22 6.22 6.22 1.7K
13:09 6.22 6.22 6.22 6.22 8.6K
13:10 6.21 6.22 6.21 6.22 1.9K
13:11 6.22 6.23 6.22 6.23 0.9K
13:12 6.22 6.22 6.22 6.22 0.4K
13:13 6.22 6.23 6.22 6.23 11.6K
13:14 6.23 6.23 6.22 6.23 1.2K
13:15 6.23 6.23 6.22 6.22 0.3K
13:16 6.23 6.23 6.22 6.22 1.5K
13:17 6.23 6.23 6.22 6.22 0.4K
13:18 6.22 6.22 6.22 6.22 8.7K
13:19 6.22 6.22 6.22 6.22 3.7K
13:20 6.22 6.22 6.20 6.20 4.1K
13:21 6.19 6.20 6.19 6.20 7.0K
13:22 6.20 6.20 6.18 6.19 0.9K
13:23 6.19 6.19 6.17 6.17 10.1K
13:24 6.16 6.16 6.16 6.16 0.5K
13:25 6.17 6.17 6.17 6.17 3.7K
13:26 6.17 6.17 6.15 6.15 12.4K
13:27 6.15 6.16 6.15 6.16 1.7K
13:28 6.16 6.16 6.16 6.16 1.2K
13:29 6.16 6.17 6.16 6.17 11.3K
13:30 6.19 6.20 6.18 6.18 11.9K
13:31 6.21 6.23 6.21 6.23 1.5K
13:32 6.23 6.25 6.23 6.25 0.1K
13:33 6.25 6.25 6.23 6.23 0.3K
13:34 6.24 6.24 6.23 6.23 2.6K
13:35 6.23 6.23 6.22 6.22 1.2K
13:36 6.21 6.25 6.21 6.22 3.9K
13:37 6.24 6.26 6.22 6.26 1.3K
13:38 6.25 6.26 6.25 6.26 2.0K
13:39 6.26 6.28 6.26 6.28 1.4K
13:40 6.27 6.28 6.26 6.28 2.0K
13:41 6.28 6.28 6.28 6.28 0.7K
13:42 6.29 6.29 6.29 6.29 0.6K
13:43 6.28 6.28 6.28 6.28 0.2K
13:44 6.28 6.29 6.28 6.29 1.2K
13:45 6.28 6.30 6.28 6.30 0.4K
13:46 6.28 6.29 6.28 6.29 2.1K
13:47 6.29 6.30 6.29 6.30 1.7K
13:48 6.30 6.30 6.29 6.29 0.6K
13:49 6.29 6.29 6.29 6.29 2.0K
13:50 6.29 6.29 6.29 6.29 0.6K
13:51 6.29 6.29 6.29 6.29 0.0K
13:52 6.30 6.33 6.30 6.33 5.2K
13:53 6.36 6.37 6.36 6.37 8.1K
13:54 6.37 6.37 6.37 6.37 0.6K
13:55 6.37 6.37 6.31 6.32 14.8K
13:56 6.32 6.35 6.32 6.35 0.2K
13:57 6.35 6.38 6.35 6.36 5.4K
13:58 6.36 6.36 6.36 6.36 0.9K
13:59 6.36 6.36 6.36 6.36 1.0K
14:00 6.37 6.39 6.36 6.39 10.0K
14:01 6.39 6.39 6.37 6.37 4.3K
14:02 6.37 6.39 6.37 6.39 10.2K
14:03 6.38 6.40 6.38 6.40 5.4K
14:04 6.38 6.40 6.38 6.40 2.5K
14:05 6.42 6.42 6.39 6.42 9.3K
14:06 6.40 6.40 6.40 6.40 8.6K
14:07 6.43 6.45 6.43 6.45 8.8K
14:08 6.44 6.44 6.43 6.43 1.1K
14:09 6.45 6.45 6.44 6.45 1.1K
14:10 6.45 6.49 6.44 6.49 34.2K
14:11 6.52 6.53 6.51 6.53 22.3K
14:12 6.52 6.52 6.49 6.49 5.0K
14:13 6.51 6.59 6.51 6.59 61.6K
14:14 6.59 6.59 6.56 6.58 9.8K
14:15 6.59 6.59 6.55 6.55 7.0K
14:16 6.54 6.55 6.52 6.54 23.2K
14:17 6.55 6.57 6.55 6.57 9.6K
14:18 6.55 6.57 6.55 6.55 4.7K
14:19 6.55 6.56 6.55 6.56 2.7K
14:20 6.56 6.60 6.56 6.60 7.0K
14:21 6.60 6.60 6.57 6.59 8.1K
14:22 6.58 6.59 6.57 6.57 4.2K
14:23 6.57 6.57 6.56 6.57 2.9K
14:24 6.57 6.57 6.57 6.57 0.8K
14:25 6.55 6.55 6.52 6.53 7.0K
14:26 6.53 6.55 6.53 6.55 0.9K
14:27 6.54 6.54 6.53 6.53 1.0K
14:28 6.52 6.53 6.52 6.53 2.1K
14:29 6.52 6.53 6.52 6.53 3.0K
14:30 6.53 6.53 6.51 6.51 1.4K
14:31 6.53 6.53 6.52 6.52 4.7K
14:32 6.52 6.53 6.52 6.53 1.7K
14:33 6.53 6.53 6.53 6.53 0.0K
14:34 6.53 6.53 6.53 6.53 0.2K
14:35 6.53 6.53 6.53 6.53 0.5K
14:36 6.53 6.54 6.53 6.54 2.7K
14:37 6.54 6.54 6.52 6.52 1.8K
14:38 6.52 6.52 6.51 6.51 2.7K
14:39 6.51 6.54 6.51 6.54 4.1K
14:40 6.54 6.54 6.53 6.53 1.9K
14:41 6.53 6.59 6.53 6.59 38.3K
14:42 6.59 6.60 6.58 6.58 2.1K
14:43 6.58 6.63 6.58 6.61 5.4K
14:44 6.61 6.62 6.61 6.62 2.3K
14:45 6.62 6.62 6.61 6.61 0.4K
14:46 6.61 6.68 6.61 6.67 65.6K
14:47 6.67 6.68 6.66 6.66 2.0K
14:48 6.66 6.68 6.66 6.66 3.4K
14:49 6.68 6.69 6.67 6.69 10.7K
14:50 6.67 6.68 6.66 6.68 7.4K
14:51 6.68 6.68 6.66 6.66 2.4K
14:52 6.66 6.67 6.66 6.67 1.1K
14:53 6.67 6.67 6.66 6.66 36.6K
14:54 6.66 6.66 6.61 6.61 9.0K
14:55 6.63 6.71 6.62 6.71 49.1K
14:56 6.72 6.73 6.72 6.72 41.5K
14:57 6.72 6.73 6.70 6.73 0.7K
14:58 6.70 6.70 6.67 6.68 4.3K
14:59 6.68 6.70 6.68 6.70 3.4K
15:00 6.71 6.71 6.71 6.71 2.8K
15:01 6.71 6.71 6.68 6.68 5.4K
15:02 6.68 6.68 6.68 6.68 2.7K
15:03 6.68 6.68 6.68 6.68 1.9K
15:04 6.68 6.68 6.63 6.63 5.1K
15:05 6.63 6.67 6.63 6.67 7.3K
15:06 6.67 6.68 6.67 6.68 3.3K
15:07 6.67 6.67 6.58 6.58 25.8K
15:08 6.59 6.59 6.59 6.59 2.4K
15:09 6.59 6.59 6.59 6.59 0.1K
15:10 6.55 6.57 6.55 6.55 5.7K
15:11 6.55 6.58 6.55 6.57 3.0K
15:12 6.57 6.57 6.56 6.56 1.4K
15:13 6.58 6.58 6.56 6.56 1.5K
15:14 6.56 6.56 6.54 6.54 4.7K
15:15 6.53 6.53 6.53 6.53 5.1K
15:16 6.54 6.54 6.53 6.53 2.3K
15:17 6.53 6.55 6.53 6.55 5.1K
15:18 6.55 6.55 6.55 6.55 2.5K
15:19 6.54 6.54 6.54 6.54 2.3K
15:20 6.54 6.54 6.53 6.53 2.9K
15:21 6.53 6.54 6.53 6.54 3.3K
15:22 6.54 6.54 6.53 6.54 2.6K
15:23 6.54 6.54 6.54 6.54 2.7K
15:24 6.54 6.54 6.54 6.54 2.9K
15:25 6.54 6.55 6.53 6.54 1.7K
15:26 6.54 6.54 6.54 6.54 0.8K
15:27 6.54 6.54 6.53 6.54 1.6K
15:28 6.54 6.54 6.53 6.54 3.9K
15:29 6.54 6.58 6.54 6.58 2.4K
15:30 6.57 6.57 6.54 6.55 5.4K
15:31 6.54 6.54 6.51 6.51 8.4K
15:32 6.51 6.55 6.51 6.55 7.7K
15:33 6.55 6.55 6.55 6.55 0.9K
15:34 6.55 6.56 6.54 6.56 4.5K
15:35 6.59 6.59 6.59 6.59 2.1K
15:36 6.59 6.59 6.58 6.58 2.3K
15:37 6.57 6.57 6.56 6.56 1.6K
15:38 6.56 6.56 6.55 6.56 4.6K
15:39 6.55 6.57 6.55 6.56 4.2K
15:40 6.56 6.56 6.56 6.56 0.8K
15:41 6.56 6.57 6.56 6.57 0.7K
15:42 6.56 6.58 6.56 6.58 4.1K
15:43 6.58 6.58 6.58 6.58 0.7K
15:44 6.58 6.60 6.58 6.60 31.7K
15:45 6.60 6.60 6.59 6.59 4.6K
15:46 6.59 6.61 6.59 6.60 5.2K
15:47 6.61 6.61 6.60 6.61 6.3K
15:48 6.60 6.61 6.58 6.59 18.6K
15:49 6.59 6.59 6.56 6.56 6.5K
15:50 6.57 6.57 6.57 6.57 4.5K
15:51 6.56 6.56 6.54 6.55 4.6K
15:52 6.56 6.58 6.56 6.58 11.5K
15:53 6.58 6.58 6.57 6.57 1.8K
15:54 6.57 6.58 6.57 6.58 3.7K
15:55 6.59 6.61 6.59 6.60 7.4K
15:56 6.60 6.62 6.59 6.61 18.9K
15:57 6.61 6.63 6.61 6.62 18.9K
15:58 6.62 6.64 6.62 6.64 8.2K
15:59 6.64 6.68 6.64 6.67 19.7K
16:00 6.67 6.74 6.39 6.67 97.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible