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 5.88 6.11 5.88 5.96 43.0K
09:32 5.98 5.98 5.95 5.97 5.5K
09:33 5.96 5.99 5.87 5.87 26.1K
09:34 5.85 5.92 5.85 5.92 1.8K
09:35 5.88 5.90 5.85 5.85 13.7K
09:36 5.84 5.86 5.84 5.84 5.2K
09:37 5.81 5.81 5.74 5.75 34.1K
09:38 5.74 5.76 5.73 5.73 9.2K
09:39 5.76 5.79 5.76 5.77 5.0K
09:40 5.80 5.81 5.78 5.78 3.5K
09:41 5.76 5.78 5.76 5.78 1.3K
09:42 5.74 5.75 5.74 5.75 7.0K
09:43 5.80 5.83 5.80 5.83 11.0K
09:44 5.81 5.84 5.81 5.84 3.4K
09:45 5.84 5.84 5.82 5.82 0.7K
09:46 5.82 5.82 5.80 5.80 2.4K
09:47 5.80 5.83 5.80 5.83 1.6K
09:48 5.85 5.86 5.85 5.86 1.5K
09:49 5.86 5.93 5.86 5.93 10.6K
09:50 5.94 5.96 5.93 5.95 23.6K
09:51 5.95 5.95 5.93 5.94 4.5K
09:52 5.91 5.91 5.91 5.91 1.2K
09:53 5.90 5.90 5.87 5.90 13.7K
09:54 5.87 5.92 5.85 5.92 5.8K
09:55 5.91 5.96 5.91 5.95 2.9K
09:56 6.02 6.07 6.02 6.05 53.1K
09:57 6.05 6.08 6.05 6.08 9.1K
09:58 6.12 6.12 6.09 6.10 21.2K
09:59 6.06 6.09 6.03 6.03 25.3K
10:00 6.03 6.08 6.03 6.04 11.2K
10:01 6.07 6.08 6.04 6.08 19.1K
10:02 6.08 6.08 6.06 6.06 12.3K
10:03 6.06 6.06 6.03 6.04 4.7K
10:04 6.04 6.04 6.00 6.00 3.8K
10:05 6.00 6.00 5.98 5.99 8.6K
10:06 5.98 6.00 5.98 6.00 2.3K
10:07 6.00 6.02 6.00 6.02 2.9K
10:08 6.04 6.13 6.04 6.13 11.3K
10:09 6.13 6.13 6.06 6.06 3.6K
10:10 6.06 6.06 6.05 6.05 3.9K
10:11 6.05 6.08 6.02 6.02 15.0K
10:12 6.01 6.01 6.01 6.01 3.9K
10:13 6.02 6.05 6.02 6.02 4.2K
10:14 6.05 6.10 6.03 6.10 3.4K
10:15 6.08 6.08 6.08 6.08 0.6K
10:16 6.09 6.16 6.09 6.16 15.9K
10:17 6.14 6.15 6.13 6.15 30.8K
10:18 6.15 6.17 6.15 6.17 16.5K
10:19 6.19 6.21 6.18 6.21 16.9K
10:20 6.20 6.21 6.16 6.16 9.8K
10:21 6.16 6.18 6.14 6.14 23.8K
10:22 6.14 6.18 6.14 6.18 4.5K
10:23 6.18 6.22 6.16 6.17 23.5K
10:24 6.17 6.19 6.14 6.14 18.4K
10:25 6.13 6.13 6.09 6.09 8.6K
10:26 6.06 6.06 6.06 6.06 11.3K
10:27 6.01 6.04 6.01 6.02 7.3K
10:28 6.03 6.03 6.00 6.01 4.2K
10:29 6.01 6.02 6.01 6.01 3.7K
10:30 6.02 6.02 5.99 6.01 6.2K
10:31 5.99 5.99 5.99 5.99 0.8K
10:32 6.01 6.04 6.01 6.02 4.5K
10:33 6.02 6.02 6.00 6.00 0.4K
10:34 5.99 6.00 5.98 5.98 5.9K
10:35 5.99 6.01 5.99 6.00 8.4K
10:36 6.00 6.00 5.98 5.98 2.4K
10:37 5.98 5.99 5.98 5.99 1.0K
10:38 5.99 5.99 5.98 5.99 1.2K
10:39 5.98 6.02 5.98 6.02 4.9K
10:40 6.05 6.05 6.05 6.05 3.9K
10:41 6.06 6.10 6.06 6.08 4.7K
10:42 6.08 6.08 6.05 6.05 9.2K
10:43 6.03 6.04 6.03 6.04 6.6K
10:44 6.03 6.03 6.03 6.03 2.0K
10:45 6.03 6.03 6.03 6.03 2.2K
10:46 6.03 6.09 6.03 6.08 5.9K
10:47 6.08 6.10 6.07 6.10 2.2K
10:48 6.10 6.11 6.10 6.11 0.9K
10:49 6.12 6.15 6.12 6.13 8.1K
10:50 6.13 6.13 6.11 6.13 0.5K
10:51 6.13 6.13 6.11 6.11 1.8K
10:52 6.12 6.12 6.12 6.12 1.0K
10:53 6.17 6.17 6.17 6.17 6.0K
10:54 6.14 6.14 6.13 6.13 4.0K
10:55 6.13 6.13 6.09 6.12 15.3K
10:56 6.11 6.15 6.09 6.13 18.9K
10:57 6.13 6.15 6.13 6.13 3.0K
10:58 6.12 6.12 6.05 6.05 13.9K
10:59 6.05 6.07 6.05 6.06 3.2K
11:00 6.10 6.10 6.09 6.09 12.2K
11:01 6.10 6.10 6.10 6.10 0.6K
11:02 6.09 6.09 6.09 6.09 4.1K
11:03 6.10 6.10 6.06 6.07 53.6K
11:04 6.08 6.09 6.08 6.09 1.5K
11:05 6.09 6.09 6.04 6.04 2.8K
11:06 6.04 6.05 6.04 6.05 7.6K
11:07 6.04 6.05 6.04 6.05 2.6K
11:08 6.05 6.05 6.02 6.02 1.1K
11:09 6.01 6.02 6.01 6.02 3.4K
11:10 6.02 6.02 6.00 6.00 5.4K
11:11 6.00 6.02 6.00 6.02 1.3K
11:12 6.02 6.02 6.02 6.02 5.3K
11:13 6.05 6.05 6.02 6.02 7.3K
11:14 6.01 6.02 6.01 6.02 1.8K
11:15 6.00 6.00 5.97 5.97 4.8K
11:16 5.97 5.97 5.96 5.96 3.3K
11:17 5.98 5.98 5.90 5.92 12.9K
11:18 5.90 5.91 5.90 5.90 11.6K
11:19 5.90 5.90 5.90 5.90 0.0K
11:20 5.90 5.92 5.90 5.92 4.5K
11:21 5.92 5.92 5.91 5.92 5.9K
11:22 5.92 5.92 5.92 5.92 0.1K
11:23 5.92 5.92 5.92 5.92 0.1K
11:24 5.90 5.90 5.90 5.90 0.1K
11:25 5.91 5.91 5.90 5.91 1.3K
11:26 5.92 5.92 5.89 5.89 3.4K
11:27 5.89 5.91 5.89 5.90 4.4K
11:28 5.91 5.91 5.90 5.90 0.8K
11:29 5.90 5.90 5.90 5.90 1.1K
11:30 5.90 5.93 5.90 5.93 4.3K
11:31 5.95 5.96 5.95 5.96 2.0K
11:32 5.96 5.96 5.96 5.96 0.0K
11:33 5.97 5.97 5.96 5.96 0.6K
11:34 5.96 5.97 5.96 5.97 1.9K
11:35 5.96 5.96 5.96 5.96 1.5K
11:36 5.96 5.97 5.96 5.97 0.3K
11:37 5.97 5.99 5.97 5.99 1.2K
11:38 5.98 6.00 5.98 6.00 8.9K
11:39 6.00 6.00 6.00 6.00 0.0K
11:40 5.98 5.98 5.98 5.98 1.0K
11:41 5.98 5.98 5.98 5.98 0.7K
11:42 5.98 5.98 5.98 5.98 0.0K
11:43 5.98 5.98 5.96 5.96 0.6K
11:44 5.96 5.98 5.96 5.98 1.9K
11:45 5.98 5.98 5.98 5.98 0.1K
11:46 5.98 5.98 5.98 5.98 0.4K
11:47 6.00 6.03 6.00 6.03 6.1K
11:48 6.03 6.03 6.03 6.03 0.4K
11:49 6.03 6.03 6.03 6.03 0.0K
11:50 6.02 6.04 6.02 6.04 1.2K
11:51 6.04 6.06 6.04 6.06 0.7K
11:52 6.05 6.07 6.05 6.07 1.7K
11:53 6.07 6.07 6.07 6.07 0.7K
11:54 6.07 6.07 6.07 6.07 0.3K
11:55 6.06 6.07 6.06 6.06 15.3K
11:56 6.06 6.06 6.02 6.02 8.6K
11:57 6.00 6.01 6.00 6.01 3.6K
11:58 6.01 6.03 6.01 6.03 1.8K
11:59 6.02 6.06 6.02 6.04 21.5K
12:00 6.04 6.04 6.04 6.04 0.1K
12:01 6.04 6.07 6.04 6.07 0.3K
12:02 6.06 6.07 6.06 6.07 0.9K
12:03 6.07 6.07 6.07 6.07 0.3K
12:04 6.07 6.08 6.07 6.08 1.6K
12:05 6.08 6.08 6.08 6.08 1.7K
12:06 6.07 6.08 6.07 6.08 1.0K
12:07 6.08 6.08 6.08 6.08 0.1K
12:08 6.07 6.07 6.07 6.07 0.9K
12:09 6.07 6.08 6.07 6.08 2.7K
12:10 6.10 6.10 6.08 6.08 1.2K
12:11 6.08 6.08 6.08 6.08 0.1K
12:12 6.08 6.08 6.08 6.08 0.6K
12:13 6.08 6.08 6.07 6.07 0.9K
12:14 6.07 6.08 6.07 6.08 0.6K
12:15 6.07 6.07 6.05 6.05 14.5K
12:16 6.05 6.06 6.05 6.05 2.2K
12:17 6.05 6.05 6.01 6.02 11.0K
12:18 6.03 6.03 6.03 6.03 9.3K
12:19 6.01 6.02 6.01 6.01 2.6K
12:20 6.01 6.01 6.01 6.01 3.9K
12:21 6.01 6.01 6.01 6.01 7.1K
12:22 6.01 6.01 5.99 5.99 5.5K
12:23 6.00 6.00 6.00 6.00 2.1K
12:24 6.00 6.00 6.00 6.00 0.1K
12:25 6.00 6.00 6.00 6.00 0.7K
12:26 6.01 6.02 6.01 6.02 2.6K
12:27 6.02 6.02 6.02 6.02 0.3K
12:28 6.03 6.03 6.01 6.01 20.7K
12:29 6.00 6.01 6.00 6.01 2.3K
12:30 6.01 6.01 6.01 6.01 1.1K
12:31 6.01 6.01 6.00 6.00 0.5K
12:32 6.00 6.00 6.00 6.00 0.1K
12:33 6.00 6.00 6.00 6.00 0.4K
12:34 6.00 6.00 6.00 6.00 1.0K
12:35 6.00 6.00 5.99 5.99 1.5K
12:36 5.99 5.99 5.98 5.98 1.3K
12:37 5.98 5.99 5.98 5.99 0.5K
12:38 6.00 6.00 5.98 5.99 4.6K
12:39 5.99 5.99 5.99 5.99 1.1K
12:40 5.99 5.99 5.99 5.99 0.4K
12:41 5.99 5.99 5.99 5.99 1.0K
12:42 5.99 5.99 5.97 5.97 1.2K
12:43 5.97 5.97 5.97 5.97 2.9K
12:44 5.97 5.97 5.97 5.97 1.1K
12:45 5.97 5.97 5.97 5.97 0.4K
12:46 5.98 5.98 5.98 5.98 0.3K
12:47 5.98 5.98 5.98 5.98 0.0K
12:48 5.98 5.98 5.98 5.98 0.3K
12:49 5.98 5.98 5.97 5.97 0.5K
12:50 5.98 5.99 5.98 5.99 2.5K
12:51 5.99 5.99 5.98 5.98 1.2K
12:52 5.97 5.97 5.95 5.95 0.9K
12:53 5.95 5.95 5.95 5.95 0.0K
12:54 5.94 5.95 5.94 5.95 8.3K
12:55 5.95 5.95 5.95 5.95 1.8K
12:56 5.98 5.98 5.96 5.96 6.4K
12:57 5.95 5.96 5.95 5.96 5.0K
12:58 5.96 5.96 5.96 5.96 0.1K
12:59 5.96 5.96 5.96 5.96 0.0K
13:00 5.96 5.96 5.95 5.95 1.2K
13:01 5.95 5.96 5.95 5.96 0.1K
13:02 5.97 5.97 5.97 5.97 1.2K
13:03 5.97 5.98 5.97 5.98 1.2K
13:04 5.98 5.98 5.98 5.98 0.2K
13:05 5.98 5.98 5.98 5.98 0.8K
13:06 5.98 5.98 5.98 5.98 0.9K
13:07 5.98 5.98 5.98 5.98 1.0K
13:08 5.98 5.98 5.94 5.94 0.5K
13:09 5.94 5.94 5.92 5.92 1.2K
13:10 5.91 5.91 5.90 5.90 11.6K
13:11 5.90 5.90 5.89 5.89 1.6K
13:12 5.89 5.89 5.89 5.89 0.3K
13:13 5.87 5.87 5.86 5.87 8.6K
13:14 5.87 5.87 5.86 5.86 3.5K
13:15 5.86 5.86 5.86 5.86 0.0K
13:16 5.86 5.86 5.86 5.86 0.0K
13:17 5.86 5.87 5.86 5.87 1.3K
13:18 5.87 5.87 5.87 5.87 0.2K
13:19 5.87 5.87 5.86 5.86 1.7K
13:20 5.86 5.87 5.86 5.86 2.3K
13:21 5.86 5.87 5.86 5.87 2.8K
13:22 5.87 5.87 5.87 5.87 0.0K
13:23 5.86 5.86 5.86 5.86 0.3K
13:24 5.86 5.86 5.86 5.86 0.1K
13:25 5.86 5.88 5.86 5.87 0.7K
13:26 5.87 5.87 5.87 5.87 0.2K
13:27 5.87 5.87 5.87 5.87 1.0K
13:28 5.87 5.87 5.86 5.86 0.3K
13:29 5.86 5.87 5.86 5.87 0.8K
13:30 5.88 5.88 5.88 5.88 2.6K
13:31 5.88 5.89 5.88 5.89 1.2K
13:32 5.89 5.89 5.89 5.89 1.7K
13:33 5.89 5.90 5.89 5.90 1.3K
13:34 5.90 5.90 5.90 5.90 2.0K
13:35 5.90 5.91 5.90 5.91 5.0K
13:36 5.90 5.92 5.90 5.92 5.6K
13:37 5.92 5.92 5.92 5.92 0.2K
13:38 5.92 5.92 5.92 5.92 0.4K
13:39 5.92 5.92 5.92 5.92 2.4K
13:40 5.92 5.92 5.92 5.92 0.5K
13:41 5.93 5.95 5.93 5.95 4.3K
13:42 5.95 5.95 5.95 5.95 0.2K
13:43 5.95 5.95 5.95 5.95 0.8K
13:44 5.95 5.95 5.95 5.95 0.2K
13:45 5.95 5.95 5.95 5.95 0.3K
13:46 5.95 5.95 5.95 5.95 0.8K
13:47 5.95 5.95 5.92 5.92 1.9K
13:48 5.92 5.92 5.92 5.92 2.6K
13:49 5.92 5.92 5.90 5.91 1.5K
13:50 5.91 5.91 5.91 5.91 0.9K
13:51 5.91 5.91 5.90 5.90 0.4K
13:52 5.90 5.90 5.89 5.90 0.6K
13:53 5.90 5.90 5.88 5.89 5.7K
13:54 5.89 5.89 5.88 5.88 2.9K
13:55 5.88 5.90 5.88 5.90 1.7K
13:56 5.90 5.90 5.90 5.90 0.7K
13:57 5.90 5.90 5.90 5.90 0.2K
13:58 5.90 5.90 5.90 5.90 0.4K
13:59 5.90 5.90 5.90 5.90 0.2K
14:00 5.90 5.91 5.90 5.91 0.4K
14:01 5.91 5.91 5.91 5.91 0.4K
14:02 5.92 5.95 5.92 5.95 1.5K
14:03 5.93 5.93 5.93 5.93 0.7K
14:04 5.93 5.94 5.93 5.94 1.9K
14:05 5.94 5.94 5.93 5.93 3.8K
14:06 5.93 5.93 5.91 5.91 1.1K
14:07 5.93 5.93 5.93 5.93 1.0K
14:08 5.93 5.95 5.93 5.95 1.1K
14:09 5.95 5.95 5.95 5.95 0.2K
14:10 5.95 5.95 5.95 5.95 0.9K
14:11 5.95 5.95 5.95 5.95 0.0K
14:12 5.95 5.95 5.95 5.95 0.1K
14:13 5.95 5.96 5.95 5.96 1.6K
14:14 5.96 5.96 5.96 5.96 6.7K
14:15 5.94 5.94 5.94 5.94 1.2K
14:16 5.94 5.94 5.94 5.94 0.3K
14:17 5.93 5.95 5.93 5.95 1.3K
14:18 5.96 6.02 5.96 6.02 10.7K
14:19 6.03 6.04 6.03 6.03 1.0K
14:20 6.05 6.05 6.04 6.05 2.3K
14:21 6.06 6.07 6.06 6.07 8.9K
14:22 6.06 6.07 6.06 6.07 6.2K
14:23 6.05 6.07 6.05 6.07 3.6K
14:24 6.07 6.09 6.07 6.09 0.9K
14:25 6.09 6.09 6.09 6.09 2.0K
14:26 6.09 6.09 6.08 6.09 4.7K
14:27 6.09 6.10 6.09 6.10 1.3K
14:28 6.10 6.10 6.06 6.06 8.0K
14:29 6.05 6.07 6.04 6.04 6.9K
14:30 6.04 6.06 6.04 6.06 1.3K
14:31 6.06 6.06 6.06 6.06 0.6K
14:32 6.06 6.07 6.06 6.07 1.6K
14:33 6.07 6.08 6.07 6.07 6.4K
14:34 6.07 6.07 6.07 6.07 1.1K
14:35 6.07 6.07 6.05 6.05 1.9K
14:36 6.05 6.05 6.04 6.04 0.5K
14:37 6.04 6.07 6.04 6.07 2.1K
14:38 6.08 6.08 6.08 6.08 0.4K
14:39 6.08 6.08 6.08 6.08 3.2K
14:40 6.07 6.07 6.03 6.03 5.1K
14:41 6.03 6.03 6.03 6.03 0.0K
14:42 6.03 6.05 6.03 6.05 1.5K
14:43 6.05 6.05 6.04 6.04 1.1K
14:44 6.05 6.05 6.04 6.05 1.5K
14:45 6.05 6.05 6.04 6.05 1.5K
14:46 6.05 6.05 6.01 6.01 2.2K
14:47 6.02 6.02 6.02 6.02 0.6K
14:48 6.02 6.02 6.00 6.02 2.1K
14:49 6.02 6.05 6.02 6.04 11.6K
14:50 6.04 6.04 6.04 6.04 0.1K
14:51 6.04 6.04 6.04 6.04 0.5K
14:52 6.04 6.05 6.04 6.05 0.3K
14:53 6.05 6.06 6.04 6.04 5.8K
14:54 6.05 6.05 6.04 6.05 0.9K
14:55 6.06 6.06 6.04 6.04 8.8K
14:56 6.04 6.05 6.04 6.05 4.5K
14:57 6.08 6.10 6.07 6.10 7.4K
14:58 6.07 6.07 6.06 6.06 1.1K
14:59 6.06 6.06 6.04 6.04 0.2K
15:00 6.03 6.03 6.03 6.03 1.1K
15:01 6.03 6.03 6.03 6.03 0.5K
15:02 6.03 6.03 6.03 6.03 0.1K
15:03 6.03 6.04 6.03 6.04 0.5K
15:04 6.03 6.07 6.03 6.07 3.1K
15:05 6.07 6.07 6.07 6.07 2.4K
15:06 6.07 6.07 6.07 6.07 0.2K
15:07 6.07 6.07 6.05 6.05 1.6K
15:08 6.06 6.07 6.06 6.07 4.5K
15:09 6.07 6.07 6.05 6.05 0.2K
15:10 6.05 6.07 6.05 6.06 1.4K
15:11 6.06 6.06 6.06 6.06 0.2K
15:12 6.06 6.06 6.06 6.06 0.9K
15:13 6.06 6.06 6.06 6.06 1.2K
15:14 6.06 6.06 6.06 6.06 0.3K
15:15 6.05 6.06 6.05 6.05 4.1K
15:16 6.05 6.07 6.05 6.07 6.8K
15:17 6.07 6.08 6.07 6.08 0.8K
15:18 6.08 6.09 6.08 6.09 3.5K
15:19 6.07 6.10 6.07 6.10 22.2K
15:20 6.16 6.21 6.16 6.18 104.2K
15:21 6.18 6.18 6.13 6.14 7.1K
15:22 6.18 6.19 6.18 6.18 14.0K
15:23 6.17 6.17 6.14 6.15 3.0K
15:24 6.15 6.16 6.15 6.16 7.8K
15:25 6.16 6.16 6.16 6.16 1.6K
15:26 6.15 6.16 6.15 6.15 4.5K
15:27 6.15 6.15 6.14 6.14 2.3K
15:28 6.14 6.14 6.14 6.14 5.4K
15:29 6.14 6.14 6.14 6.14 8.5K
15:30 6.15 6.15 6.14 6.14 1.9K
15:31 6.14 6.14 6.12 6.12 1.6K
15:32 6.12 6.12 6.12 6.12 4.0K
15:33 6.12 6.13 6.12 6.13 9.3K
15:34 6.13 6.13 6.13 6.13 1.2K
15:35 6.13 6.13 6.11 6.11 3.4K
15:36 6.11 6.11 6.11 6.11 2.2K
15:37 6.11 6.12 6.11 6.12 1.7K
15:38 6.12 6.13 6.12 6.13 5.0K
15:39 6.13 6.13 6.13 6.13 1.5K
15:40 6.13 6.13 6.13 6.13 3.2K
15:41 6.13 6.13 6.13 6.13 0.6K
15:42 6.12 6.12 6.12 6.12 1.3K
15:43 6.12 6.13 6.12 6.13 2.1K
15:44 6.13 6.13 6.13 6.13 1.7K
15:45 6.13 6.13 6.11 6.11 5.9K
15:46 6.10 6.10 6.10 6.10 11.3K
15:47 6.10 6.11 6.10 6.10 5.4K
15:48 6.10 6.10 6.10 6.10 1.5K
15:49 6.10 6.11 6.10 6.10 11.3K
15:50 6.09 6.09 6.08 6.08 3.9K
15:51 6.08 6.10 6.08 6.10 3.2K
15:52 6.10 6.10 6.10 6.10 3.7K
15:53 6.10 6.10 6.10 6.10 5.1K
15:54 6.10 6.10 6.08 6.08 10.3K
15:55 6.08 6.08 6.07 6.07 6.1K
15:56 6.07 6.07 6.07 6.07 6.3K
15:57 6.09 6.11 6.09 6.10 19.2K
15:58 6.10 6.10 6.07 6.07 15.6K
15:59 6.08 6.09 6.07 6.09 20.2K
16:00 6.09 6.17 5.86 6.08 875.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible