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 6.07 6.20 6.07 6.07 44.8K
09:32 6.07 6.17 6.07 6.17 15.1K
09:33 6.17 6.17 6.12 6.15 3.1K
09:34 6.16 6.16 6.05 6.05 13.1K
09:35 6.05 6.05 5.94 5.97 23.9K
09:36 6.01 6.05 5.96 6.05 13.8K
09:37 6.02 6.02 5.97 5.97 8.0K
09:38 6.01 6.01 5.97 5.99 8.3K
09:39 6.01 6.01 5.96 6.00 6.4K
09:40 5.97 6.03 5.97 6.03 10.7K
09:41 5.96 6.01 5.96 6.01 3.8K
09:42 6.04 6.04 6.01 6.01 8.6K
09:43 6.01 6.01 6.00 6.01 1.2K
09:44 5.97 6.04 5.97 6.04 7.7K
09:45 6.04 6.04 6.04 6.04 1.1K
09:46 5.97 6.04 5.94 5.94 2.9K
09:47 5.94 5.98 5.93 5.94 6.6K
09:48 5.93 5.94 5.90 5.94 9.5K
09:49 5.90 5.90 5.86 5.87 8.3K
09:50 5.87 5.87 5.82 5.83 18.1K
09:51 5.83 5.85 5.81 5.85 19.7K
09:52 5.87 5.87 5.83 5.83 11.3K
09:53 5.83 5.90 5.83 5.90 4.7K
09:54 5.90 5.94 5.90 5.94 2.8K
09:55 5.94 5.99 5.94 5.99 15.1K
09:56 5.95 5.95 5.92 5.92 3.9K
09:57 5.92 5.92 5.92 5.92 0.0K
09:58 5.94 5.94 5.94 5.94 0.3K
09:59 5.92 5.93 5.90 5.90 4.0K
10:00 5.90 5.93 5.90 5.92 3.8K
10:01 5.92 5.93 5.91 5.93 3.9K
10:02 5.92 5.92 5.89 5.89 6.1K
10:03 5.88 5.89 5.86 5.88 12.8K
10:04 5.89 5.92 5.89 5.92 6.3K
10:05 5.92 5.92 5.89 5.89 0.9K
10:06 5.88 5.88 5.88 5.88 0.4K
10:07 5.85 5.87 5.85 5.87 1.2K
10:08 5.86 5.86 5.86 5.86 0.5K
10:09 5.85 5.86 5.81 5.81 5.0K
10:10 5.81 5.85 5.81 5.85 3.8K
10:11 5.85 5.85 5.82 5.83 4.5K
10:12 5.83 5.85 5.83 5.84 2.3K
10:13 5.86 5.86 5.84 5.84 0.9K
10:14 5.88 5.88 5.88 5.88 6.7K
10:15 5.88 5.88 5.86 5.88 3.3K
10:16 5.88 5.88 5.87 5.87 1.7K
10:17 5.87 5.91 5.87 5.91 4.0K
10:18 5.93 5.94 5.93 5.93 4.9K
10:19 5.93 5.93 5.92 5.92 3.2K
10:20 5.94 5.94 5.94 5.94 5.3K
10:21 5.92 5.92 5.92 5.92 0.1K
10:22 5.92 5.92 5.91 5.91 5.6K
10:23 5.92 5.93 5.92 5.93 1.9K
10:24 5.93 5.96 5.93 5.96 3.8K
10:25 5.96 5.97 5.94 5.94 14.2K
10:26 5.94 5.94 5.94 5.94 0.0K
10:27 5.94 5.94 5.94 5.94 0.1K
10:28 5.94 5.94 5.94 5.94 0.3K
10:29 5.94 5.94 5.94 5.94 0.3K
10:30 5.94 5.94 5.91 5.91 0.8K
10:31 5.91 5.94 5.91 5.94 1.5K
10:32 5.94 5.94 5.94 5.94 2.6K
10:33 5.93 5.95 5.93 5.94 4.4K
10:34 5.94 6.02 5.94 6.02 17.5K
10:35 6.04 6.04 6.04 6.04 0.8K
10:36 6.03 6.03 6.00 6.00 3.7K
10:37 6.01 6.02 5.99 5.99 1.9K
10:38 5.99 5.99 5.98 5.98 1.6K
10:39 5.98 5.98 5.98 5.98 2.0K
10:40 5.98 5.98 5.98 5.98 0.8K
10:41 5.98 5.98 5.97 5.98 0.8K
10:42 5.98 5.98 5.96 5.96 3.1K
10:43 5.97 5.97 5.95 5.95 0.2K
10:44 5.96 5.96 5.96 5.96 0.4K
10:45 5.96 5.96 5.94 5.94 5.2K
10:46 5.95 5.95 5.93 5.93 10.7K
10:47 5.93 5.98 5.93 5.98 6.8K
10:48 5.98 6.05 5.98 6.05 12.9K
10:49 6.03 6.04 6.03 6.03 4.3K
10:50 6.02 6.08 6.02 6.08 5.8K
10:51 6.10 6.11 6.09 6.11 5.3K
10:52 6.12 6.17 6.12 6.17 10.1K
10:53 6.17 6.17 6.14 6.14 6.5K
10:54 6.16 6.16 6.12 6.13 3.6K
10:55 6.13 6.13 6.13 6.13 5.5K
10:56 6.12 6.12 6.06 6.06 6.5K
10:57 6.09 6.09 6.08 6.09 5.0K
10:58 6.09 6.09 6.09 6.09 0.6K
10:59 6.10 6.12 6.10 6.12 5.7K
11:00 6.12 6.12 6.05 6.05 5.8K
11:01 6.05 6.05 6.05 6.05 0.0K
11:02 6.07 6.07 6.06 6.06 1.7K
11:03 6.06 6.06 6.05 6.05 0.6K
11:04 6.06 6.10 6.06 6.10 15.8K
11:05 6.10 6.11 6.10 6.11 3.2K
11:06 6.11 6.11 6.07 6.07 1.8K
11:07 6.07 6.09 6.06 6.06 1.3K
11:08 6.06 6.07 6.05 6.05 4.8K
11:09 6.05 6.07 6.04 6.07 3.2K
11:10 6.07 6.11 6.07 6.11 5.1K
11:11 6.13 6.14 6.13 6.14 22.3K
11:12 6.15 6.15 6.10 6.10 2.1K
11:13 6.10 6.11 6.10 6.11 5.3K
11:14 6.11 6.15 6.11 6.15 5.6K
11:15 6.15 6.15 6.12 6.13 7.9K
11:16 6.13 6.13 6.09 6.09 8.8K
11:17 6.10 6.10 6.10 6.10 0.8K
11:18 6.09 6.09 6.08 6.08 1.1K
11:19 6.08 6.09 6.08 6.08 1.7K
11:20 6.10 6.10 6.09 6.10 8.2K
11:21 6.10 6.10 6.10 6.10 0.5K
11:22 6.10 6.10 6.09 6.09 11.6K
11:23 6.09 6.09 6.08 6.09 0.5K
11:24 6.09 6.09 6.09 6.09 3.0K
11:25 6.13 6.18 6.13 6.18 16.3K
11:26 6.16 6.16 6.14 6.14 11.8K
11:27 6.15 6.16 6.14 6.16 6.0K
11:28 6.15 6.16 6.13 6.13 3.9K
11:29 6.16 6.16 6.15 6.15 4.6K
11:30 6.15 6.15 6.13 6.13 5.9K
11:31 6.13 6.15 6.13 6.15 1.3K
11:32 6.15 6.16 6.14 6.16 5.5K
11:33 6.13 6.13 6.13 6.13 1.9K
11:34 6.13 6.14 6.13 6.14 1.5K
11:35 6.12 6.14 6.12 6.14 0.6K
11:36 6.14 6.14 6.13 6.13 0.9K
11:37 6.13 6.14 6.13 6.14 2.3K
11:38 6.16 6.16 6.15 6.15 2.0K
11:39 6.15 6.15 6.14 6.14 0.7K
11:40 6.14 6.14 6.14 6.14 0.5K
11:41 6.15 6.15 6.12 6.15 18.2K
11:42 6.13 6.13 6.13 6.13 2.9K
11:43 6.13 6.13 6.13 6.13 1.8K
11:44 6.12 6.12 6.11 6.12 3.0K
11:45 6.12 6.13 6.12 6.13 3.8K
11:46 6.13 6.15 6.13 6.15 0.9K
11:47 6.14 6.14 6.14 6.14 2.2K
11:48 6.14 6.14 6.14 6.14 0.1K
11:49 6.15 6.16 6.15 6.16 4.7K
11:50 6.18 6.18 6.17 6.17 0.5K
11:51 6.17 6.17 6.17 6.17 1.2K
11:52 6.17 6.18 6.17 6.18 0.4K
11:53 6.18 6.18 6.18 6.18 0.0K
11:54 6.18 6.18 6.18 6.18 0.1K
11:55 6.20 6.20 6.19 6.20 10.9K
11:56 6.31 6.31 6.28 6.29 72.4K
11:57 6.29 6.29 6.26 6.26 0.8K
11:58 6.23 6.23 6.23 6.23 0.8K
11:59 6.24 6.25 6.24 6.25 0.8K
12:00 6.25 6.25 6.25 6.25 1.6K
12:01 6.24 6.24 6.24 6.24 0.2K
12:02 6.24 6.24 6.24 6.24 0.4K
12:03 6.24 6.24 6.24 6.24 2.1K
12:04 6.26 6.27 6.26 6.27 1.9K
12:05 6.29 6.30 6.29 6.30 5.6K
12:06 6.30 6.30 6.30 6.30 1.0K
12:07 6.30 6.30 6.27 6.28 1.6K
12:08 6.28 6.28 6.28 6.28 0.2K
12:09 6.28 6.28 6.25 6.25 5.3K
12:10 6.29 6.32 6.29 6.31 2.6K
12:11 6.32 6.32 6.30 6.32 8.0K
12:12 6.28 6.28 6.28 6.28 2.7K
12:13 6.29 6.29 6.29 6.29 0.6K
12:14 6.29 6.29 6.29 6.29 0.0K
12:15 6.29 6.30 6.29 6.29 2.4K
12:16 6.29 6.29 6.26 6.29 1.8K
12:17 6.29 6.29 6.27 6.27 1.3K
12:18 6.26 6.26 6.26 6.26 1.5K
12:19 6.27 6.28 6.27 6.28 3.9K
12:20 6.28 6.28 6.28 6.28 0.0K
12:21 6.27 6.27 6.25 6.25 0.7K
12:22 6.25 6.25 6.25 6.25 0.7K
12:23 6.25 6.25 6.23 6.25 1.6K
12:24 6.25 6.25 6.25 6.25 0.7K
12:25 6.25 6.25 6.25 6.25 2.1K
12:26 6.25 6.25 6.25 6.25 0.0K
12:27 6.25 6.29 6.25 6.29 6.2K
12:28 6.29 6.31 6.28 6.31 2.2K
12:29 6.31 6.31 6.29 6.29 0.4K
12:30 6.29 6.31 6.29 6.31 0.2K
12:31 6.31 6.31 6.29 6.29 1.6K
12:32 6.31 6.31 6.28 6.30 0.7K
12:33 6.30 6.30 6.30 6.30 1.5K
12:34 6.30 6.30 6.27 6.27 0.3K
12:35 6.27 6.30 6.27 6.28 1.1K
12:36 6.30 6.30 6.30 6.30 0.3K
12:37 6.30 6.30 6.28 6.29 0.7K
12:38 6.29 6.30 6.23 6.23 11.5K
12:39 6.23 6.29 6.23 6.29 6.0K
12:40 6.29 6.29 6.29 6.29 0.1K
12:41 6.29 6.29 6.29 6.29 0.1K
12:42 6.29 6.29 6.29 6.29 0.0K
12:43 6.30 6.30 6.30 6.30 0.4K
12:44 6.30 6.30 6.28 6.30 0.5K
12:45 6.28 6.28 6.27 6.27 9.7K
12:46 6.25 6.25 6.25 6.25 3.2K
12:47 6.25 6.25 6.24 6.24 0.7K
12:48 6.23 6.23 6.18 6.18 22.4K
12:49 6.17 6.19 6.16 6.19 7.9K
12:50 6.19 6.20 6.19 6.20 7.1K
12:51 6.20 6.20 6.19 6.19 7.8K
12:52 6.18 6.20 6.18 6.20 2.8K
12:53 6.20 6.20 6.19 6.19 0.6K
12:54 6.18 6.18 6.18 6.18 3.3K
12:55 6.18 6.18 6.18 6.18 3.0K
12:56 6.18 6.18 6.18 6.18 0.3K
12:57 6.15 6.15 6.15 6.15 5.5K
12:58 6.16 6.16 6.16 6.16 0.3K
12:59 6.14 6.14 6.14 6.14 0.8K
13:00 6.15 6.15 6.15 6.15 0.3K
13:01 6.15 6.15 6.13 6.13 5.5K
13:02 6.12 6.12 6.12 6.12 7.2K
13:03 6.14 6.16 6.14 6.16 7.4K
13:04 6.18 6.18 6.18 6.18 1.6K
13:05 6.19 6.19 6.18 6.18 6.1K
13:06 6.19 6.19 6.18 6.18 7.9K
13:07 6.18 6.21 6.18 6.21 4.4K
13:08 6.21 6.21 6.21 6.21 0.0K
13:09 6.22 6.22 6.22 6.22 1.8K
13:10 6.22 6.22 6.22 6.22 0.3K
13:11 6.22 6.22 6.19 6.20 0.7K
13:12 6.20 6.20 6.18 6.18 1.0K
13:13 6.19 6.19 6.18 6.19 5.9K
13:14 6.19 6.19 6.16 6.16 1.1K
13:15 6.16 6.17 6.16 6.17 2.7K
13:16 6.17 6.17 6.14 6.14 1.2K
13:17 6.14 6.15 6.14 6.15 1.2K
13:18 6.16 6.16 6.16 6.16 0.6K
13:19 6.16 6.16 6.14 6.15 1.3K
13:20 6.15 6.15 6.12 6.12 0.7K
13:21 6.11 6.12 6.10 6.10 9.7K
13:22 6.10 6.11 6.10 6.11 5.1K
13:23 6.11 6.11 6.11 6.11 1.7K
13:24 6.11 6.11 6.09 6.09 0.9K
13:25 6.08 6.09 6.08 6.08 1.1K
13:26 6.08 6.08 6.08 6.08 1.3K
13:27 6.10 6.10 6.03 6.03 2.8K
13:28 6.06 6.07 6.05 6.07 7.0K
13:29 6.02 6.03 6.00 6.00 46.7K
13:30 6.00 6.01 6.00 6.01 1.5K
13:31 6.00 6.00 5.98 5.98 8.1K
13:32 5.98 6.00 5.97 5.99 6.9K
13:33 6.01 6.01 6.00 6.01 17.3K
13:34 6.00 6.00 6.00 6.00 6.1K
13:35 5.99 5.99 5.96 5.96 2.3K
13:36 5.95 5.97 5.95 5.97 10.6K
13:37 5.97 5.98 5.97 5.97 7.2K
13:38 5.98 5.98 5.98 5.98 0.6K
13:39 5.98 5.99 5.98 5.98 3.1K
13:40 5.98 5.98 5.98 5.98 0.6K
13:41 5.98 5.98 5.98 5.98 1.7K
13:42 5.99 5.99 5.99 5.99 1.4K
13:43 5.99 5.99 5.99 5.99 0.5K
13:44 5.96 5.98 5.96 5.98 0.2K
13:45 5.96 5.96 5.95 5.95 11.2K
13:46 5.94 5.96 5.94 5.96 1.8K
13:47 5.96 5.96 5.94 5.94 0.7K
13:48 5.94 5.98 5.94 5.98 0.7K
13:49 5.95 5.97 5.95 5.97 0.9K
13:50 5.95 5.95 5.95 5.95 1.0K
13:51 5.95 5.95 5.95 5.95 0.3K
13:52 5.97 5.97 5.97 5.97 2.5K
13:53 5.98 5.98 5.97 5.97 2.3K
13:54 5.97 5.97 5.94 5.94 8.3K
13:55 5.94 5.95 5.94 5.95 3.1K
13:56 5.95 5.96 5.95 5.96 1.0K
13:57 5.95 5.96 5.95 5.96 1.6K
13:58 5.96 5.98 5.95 5.96 5.7K
13:59 5.96 5.97 5.95 5.95 2.1K
14:00 5.95 5.95 5.94 5.94 1.7K
14:01 5.94 5.94 5.94 5.94 1.4K
14:02 5.94 5.94 5.94 5.94 0.3K
14:03 5.96 5.96 5.96 5.96 1.2K
14:04 5.95 5.97 5.95 5.95 10.1K
14:05 5.95 5.95 5.95 5.95 2.3K
14:06 5.95 5.95 5.95 5.95 0.7K
14:07 5.95 5.95 5.91 5.91 4.0K
14:08 5.91 5.93 5.91 5.93 10.2K
14:09 5.92 5.92 5.91 5.91 1.6K
14:10 5.91 5.91 5.88 5.90 5.6K
14:11 5.90 5.91 5.90 5.91 0.7K
14:12 5.91 5.92 5.91 5.92 8.2K
14:13 5.93 5.94 5.93 5.94 13.0K
14:14 5.94 5.95 5.94 5.95 7.9K
14:15 5.97 5.97 5.97 5.97 0.6K
14:16 5.97 5.97 5.95 5.95 11.2K
14:17 5.95 5.95 5.95 5.95 0.4K
14:18 5.95 5.95 5.95 5.95 2.7K
14:19 5.97 5.97 5.94 5.94 13.9K
14:20 5.94 5.95 5.94 5.95 8.3K
14:21 5.95 5.95 5.93 5.93 8.1K
14:22 5.93 5.93 5.88 5.88 19.5K
14:23 5.90 5.90 5.88 5.88 6.2K
14:24 5.88 5.89 5.88 5.88 31.3K
14:25 5.87 5.89 5.87 5.87 11.7K
14:26 5.87 5.89 5.87 5.89 0.4K
14:27 5.88 5.88 5.88 5.88 5.2K
14:28 5.89 5.89 5.88 5.89 0.8K
14:29 5.89 5.89 5.87 5.87 1.2K
14:30 5.90 5.90 5.90 5.90 0.8K
14:31 5.90 5.91 5.90 5.91 1.9K
14:32 5.92 5.94 5.92 5.94 2.3K
14:33 5.92 5.94 5.92 5.93 10.5K
14:34 5.93 5.93 5.91 5.92 6.0K
14:35 5.92 5.93 5.92 5.93 1.0K
14:36 5.96 5.96 5.96 5.96 3.3K
14:37 5.92 5.92 5.92 5.92 1.1K
14:38 5.92 5.92 5.83 5.83 30.0K
14:39 5.85 5.85 5.85 5.85 1.4K
14:40 5.84 5.84 5.84 5.84 0.8K
14:41 5.84 5.84 5.84 5.84 1.6K
14:42 5.84 5.84 5.84 5.84 1.7K
14:43 5.84 5.84 5.84 5.84 1.1K
14:44 5.84 5.84 5.82 5.82 0.9K
14:45 5.84 5.85 5.77 5.77 42.0K
14:46 5.77 5.77 5.77 5.77 5.8K
14:47 5.77 5.77 5.77 5.77 4.7K
14:48 5.77 5.77 5.76 5.76 3.4K
14:49 5.76 5.78 5.76 5.78 7.1K
14:50 5.78 5.79 5.78 5.79 1.3K
14:51 5.79 5.79 5.79 5.79 0.0K
14:52 5.79 5.81 5.79 5.81 8.6K
14:53 5.82 5.82 5.81 5.81 1.7K
14:54 5.80 5.80 5.79 5.79 2.1K
14:55 5.78 5.79 5.78 5.79 1.7K
14:56 5.79 5.80 5.79 5.80 14.0K
14:57 5.79 5.80 5.78 5.80 5.2K
14:58 5.80 5.80 5.80 5.80 0.2K
14:59 5.81 5.81 5.80 5.81 6.2K
15:00 5.81 5.81 5.81 5.81 0.7K
15:01 5.80 5.80 5.80 5.80 1.8K
15:02 5.80 5.80 5.78 5.78 2.7K
15:03 5.77 5.77 5.77 5.77 0.4K
15:04 5.77 5.77 5.77 5.77 4.0K
15:05 5.77 5.77 5.74 5.74 5.4K
15:06 5.75 5.78 5.75 5.78 11.8K
15:07 5.75 5.75 5.74 5.75 5.5K
15:08 5.75 5.75 5.73 5.73 2.0K
15:09 5.71 5.73 5.71 5.72 8.7K
15:10 5.73 5.73 5.73 5.73 5.5K
15:11 5.73 5.73 5.72 5.72 1.5K
15:12 5.72 5.72 5.72 5.72 0.9K
15:13 5.72 5.73 5.70 5.73 5.3K
15:14 5.72 5.73 5.72 5.73 0.9K
15:15 5.73 5.73 5.72 5.72 3.9K
15:16 5.72 5.72 5.71 5.71 6.4K
15:17 5.71 5.71 5.69 5.69 7.9K
15:18 5.70 5.71 5.70 5.71 5.4K
15:19 5.71 5.72 5.71 5.71 4.5K
15:20 5.72 5.72 5.71 5.71 0.9K
15:21 5.71 5.71 5.69 5.70 1.4K
15:22 5.70 5.70 5.69 5.69 2.4K
15:23 5.69 5.69 5.66 5.66 12.1K
15:24 5.66 5.66 5.65 5.65 6.2K
15:25 5.66 5.66 5.65 5.65 14.9K
15:26 5.65 5.65 5.62 5.62 17.6K
15:27 5.62 5.62 5.62 5.62 6.6K
15:28 5.62 5.62 5.61 5.62 6.5K
15:29 5.62 5.62 5.62 5.62 1.8K
15:30 5.62 5.63 5.62 5.63 16.0K
15:31 5.63 5.63 5.63 5.63 0.9K
15:32 5.63 5.66 5.63 5.66 4.8K
15:33 5.68 5.68 5.66 5.66 20.3K
15:34 5.66 5.67 5.66 5.67 3.2K
15:35 5.67 5.67 5.67 5.67 4.4K
15:36 5.67 5.67 5.67 5.67 3.3K
15:37 5.67 5.69 5.67 5.69 16.5K
15:38 5.69 5.69 5.68 5.69 4.7K
15:39 5.71 5.71 5.69 5.69 9.0K
15:40 5.69 5.69 5.66 5.67 2.8K
15:41 5.67 5.69 5.67 5.69 5.1K
15:42 5.69 5.69 5.68 5.69 4.6K
15:43 5.70 5.70 5.69 5.69 2.8K
15:44 5.69 5.69 5.68 5.68 2.6K
15:45 5.69 5.70 5.69 5.70 19.1K
15:46 5.70 5.72 5.70 5.72 6.2K
15:47 5.73 5.74 5.71 5.71 37.2K
15:48 5.71 5.73 5.71 5.73 9.3K
15:49 5.73 5.75 5.73 5.75 3.8K
15:50 5.74 5.74 5.73 5.74 5.9K
15:51 5.74 5.74 5.73 5.73 9.9K
15:52 5.73 5.74 5.71 5.71 6.2K
15:53 5.71 5.71 5.71 5.71 16.1K
15:54 5.73 5.73 5.71 5.71 11.4K
15:55 5.71 5.74 5.71 5.74 19.1K
15:56 5.75 5.76 5.74 5.76 16.0K
15:57 5.76 5.78 5.76 5.78 12.6K
15:58 5.77 5.77 5.77 5.77 35.8K
15:59 5.76 5.76 5.74 5.75 28.4K
16:00 5.75 5.78 5.63 5.75 132.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible