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 5.77 5.86 5.76 5.82 55.3K
09:32 5.83 5.83 5.83 5.83 0.4K
09:33 5.82 5.82 5.79 5.79 6.3K
09:34 5.84 5.97 5.82 5.96 16.9K
09:35 5.96 6.00 5.94 6.00 15.2K
09:36 6.00 6.00 5.94 5.94 4.4K
09:37 5.98 6.00 5.98 6.00 22.7K
09:38 6.00 6.02 5.98 6.02 11.1K
09:39 6.03 6.03 6.01 6.01 14.8K
09:40 6.01 6.01 6.00 6.00 6.0K
09:41 6.00 6.04 6.00 6.04 19.6K
09:42 6.07 6.09 6.05 6.05 5.4K
09:43 6.05 6.16 6.05 6.16 51.3K
09:44 6.15 6.17 6.14 6.17 8.0K
09:45 6.17 6.17 6.15 6.15 5.8K
09:46 6.10 6.16 6.05 6.15 22.7K
09:47 6.14 6.17 6.14 6.17 2.9K
09:48 6.20 6.20 6.18 6.20 2.7K
09:49 6.20 6.21 6.20 6.21 8.8K
09:50 6.21 6.25 6.21 6.25 11.8K
09:51 6.26 6.26 6.23 6.24 33.6K
09:52 6.23 6.23 6.17 6.17 20.4K
09:53 6.18 6.18 6.18 6.18 0.6K
09:54 6.18 6.18 6.18 6.18 0.0K
09:55 6.16 6.18 6.15 6.18 2.4K
09:56 6.19 6.19 6.18 6.18 5.6K
09:57 6.18 6.18 6.16 6.18 17.1K
09:58 6.16 6.16 6.10 6.11 14.7K
09:59 6.12 6.12 6.10 6.12 4.5K
10:00 6.11 6.11 6.07 6.07 8.0K
10:01 6.01 6.01 5.95 6.00 9.4K
10:02 5.98 5.98 5.96 5.96 2.1K
10:03 5.96 5.97 5.96 5.97 1.5K
10:04 5.96 6.01 5.96 6.00 7.2K
10:05 6.00 6.00 5.95 5.95 9.4K
10:06 5.99 5.99 5.95 5.95 13.1K
10:07 6.00 6.05 5.99 6.04 3.1K
10:08 6.03 6.04 6.03 6.04 3.7K
10:09 6.04 6.09 6.04 6.07 6.0K
10:10 6.07 6.07 6.03 6.03 4.2K
10:11 6.03 6.03 5.99 5.99 7.5K
10:12 5.98 5.99 5.97 5.97 9.7K
10:13 5.95 5.97 5.90 5.90 9.4K
10:14 5.92 5.92 5.87 5.89 10.6K
10:15 5.90 5.93 5.90 5.93 3.3K
10:16 5.95 5.95 5.94 5.94 4.8K
10:17 5.94 5.94 5.91 5.91 8.3K
10:18 5.91 5.94 5.91 5.94 1.2K
10:19 5.94 5.95 5.94 5.95 3.9K
10:20 5.99 6.02 5.99 6.01 19.4K
10:21 6.07 6.10 6.06 6.07 13.1K
10:22 6.07 6.14 6.05 6.07 20.3K
10:23 6.08 6.12 6.08 6.12 58.3K
10:24 6.10 6.11 6.09 6.11 10.3K
10:25 6.15 6.24 6.15 6.23 63.3K
10:26 6.20 6.22 6.19 6.21 16.1K
10:27 6.21 6.21 6.18 6.19 6.9K
10:28 6.21 6.25 6.19 6.22 17.4K
10:29 6.23 6.23 6.19 6.19 13.3K
10:30 6.19 6.25 6.19 6.21 8.0K
10:31 6.21 6.21 6.14 6.15 6.1K
10:32 6.13 6.22 6.13 6.22 16.1K
10:33 6.24 6.26 6.20 6.20 27.1K
10:34 6.18 6.20 6.16 6.18 18.3K
10:35 6.20 6.30 6.20 6.30 27.7K
10:36 6.25 6.27 6.20 6.21 23.8K
10:37 6.19 6.20 6.12 6.20 22.1K
10:38 6.19 6.20 6.19 6.20 39.0K
10:39 6.20 6.20 6.17 6.17 58.9K
10:40 6.20 6.20 6.19 6.19 29.0K
10:41 6.29 6.29 6.23 6.26 87.8K
10:42 6.21 6.21 6.16 6.16 12.4K
10:43 6.16 6.19 6.14 6.18 16.4K
10:44 6.18 6.19 6.14 6.14 22.1K
10:45 6.11 6.11 6.10 6.10 5.1K
10:46 6.13 6.13 6.08 6.08 26.2K
10:47 6.10 6.12 6.09 6.12 2.3K
10:48 6.12 6.13 6.08 6.13 6.2K
10:49 6.12 6.12 6.07 6.09 6.2K
10:50 6.09 6.09 6.09 6.09 1.4K
10:51 6.09 6.15 6.09 6.15 4.1K
10:52 6.15 6.19 6.15 6.19 13.4K
10:53 6.18 6.20 6.18 6.19 9.8K
10:54 6.20 6.20 6.08 6.08 6.2K
10:55 6.09 6.11 6.04 6.04 14.4K
10:56 6.07 6.07 6.05 6.05 1.9K
10:57 6.05 6.09 6.03 6.05 3.2K
10:58 6.07 6.09 6.07 6.07 4.2K
10:59 6.08 6.08 6.02 6.02 6.0K
11:00 6.02 6.04 6.02 6.03 10.6K
11:01 6.02 6.02 6.00 6.00 5.3K
11:02 6.00 6.00 5.93 5.94 1.3K
11:03 5.95 5.99 5.94 5.99 68.9K
11:04 5.97 5.97 5.96 5.96 3.1K
11:05 5.96 6.00 5.96 6.00 2.6K
11:06 6.01 6.01 6.00 6.00 3.1K
11:07 5.99 6.00 5.97 5.97 4.5K
11:08 5.97 6.01 5.97 5.98 4.9K
11:09 5.98 6.05 5.98 6.05 3.1K
11:10 6.05 6.05 6.05 6.05 0.1K
11:11 6.05 6.05 5.99 5.99 1.9K
11:12 6.00 6.00 6.00 6.00 8.6K
11:13 6.00 6.00 6.00 6.00 0.1K
11:14 6.00 6.01 5.97 5.98 3.6K
11:15 5.98 6.01 5.98 5.98 6.7K
11:16 5.98 5.98 5.98 5.98 0.0K
11:17 5.98 5.98 5.98 5.98 0.3K
11:18 5.98 5.98 5.95 5.95 2.2K
11:19 5.95 5.99 5.95 5.99 2.9K
11:20 5.99 5.99 5.99 5.99 1.1K
11:21 5.99 5.99 5.96 5.96 6.2K
11:22 5.95 5.96 5.95 5.96 0.2K
11:23 5.94 5.95 5.94 5.94 6.8K
11:24 5.94 5.95 5.94 5.95 1.2K
11:25 5.94 5.94 5.92 5.92 1.0K
11:26 5.92 5.95 5.92 5.95 6.4K
11:27 5.95 5.96 5.93 5.93 8.0K
11:28 5.93 5.93 5.93 5.93 1.6K
11:29 5.93 5.93 5.92 5.92 2.0K
11:30 5.94 5.95 5.94 5.95 1.4K
11:31 5.95 5.95 5.95 5.95 0.3K
11:32 5.96 5.96 5.95 5.95 0.8K
11:33 5.95 5.95 5.95 5.95 0.1K
11:34 5.94 5.95 5.94 5.95 3.1K
11:35 5.95 5.95 5.95 5.95 0.1K
11:36 5.95 5.95 5.93 5.93 0.7K
11:37 5.93 5.94 5.93 5.94 1.0K
11:38 5.94 5.94 5.94 5.94 0.1K
11:39 5.95 5.95 5.94 5.94 1.2K
11:40 5.94 5.94 5.93 5.93 4.7K
11:41 5.95 5.95 5.94 5.94 6.3K
11:42 5.94 5.94 5.91 5.91 1.6K
11:43 5.89 5.91 5.89 5.91 7.1K
11:44 5.90 5.91 5.90 5.91 3.6K
11:45 5.91 5.91 5.89 5.89 1.2K
11:46 5.89 5.91 5.89 5.91 1.6K
11:47 5.91 5.93 5.91 5.93 12.8K
11:48 5.93 5.95 5.93 5.95 3.9K
11:49 5.95 5.95 5.95 5.95 0.1K
11:50 5.96 5.96 5.93 5.95 2.7K
11:51 5.95 5.95 5.95 5.95 0.8K
11:52 5.94 5.95 5.94 5.95 2.2K
11:53 5.92 5.95 5.92 5.95 10.5K
11:54 5.95 5.95 5.93 5.93 5.2K
11:55 5.93 5.95 5.93 5.95 3.2K
11:56 5.94 5.95 5.94 5.95 2.0K
11:57 5.94 5.95 5.94 5.95 2.3K
11:58 5.93 5.93 5.93 5.93 1.9K
11:59 5.95 5.95 5.93 5.93 4.9K
12:00 5.93 5.93 5.93 5.93 0.1K
12:01 5.90 5.90 5.90 5.90 0.5K
12:02 5.90 5.90 5.88 5.88 17.7K
12:03 5.87 5.89 5.87 5.89 2.0K
12:04 5.88 5.89 5.88 5.88 4.7K
12:05 5.87 5.88 5.87 5.88 3.7K
12:06 5.88 5.91 5.88 5.91 3.0K
12:07 5.90 5.92 5.90 5.92 1.5K
12:08 5.92 5.96 5.92 5.95 1.9K
12:09 5.95 5.95 5.95 5.95 0.4K
12:10 5.97 5.98 5.97 5.98 1.1K
12:11 5.98 5.98 5.95 5.95 2.1K
12:12 5.92 5.93 5.91 5.93 5.2K
12:13 5.93 5.93 5.93 5.93 0.3K
12:14 5.95 5.95 5.95 5.95 5.8K
12:15 5.97 5.98 5.97 5.98 1.7K
12:16 5.98 5.98 5.95 5.95 13.8K
12:17 5.95 5.95 5.94 5.95 1.2K
12:18 5.96 5.96 5.93 5.95 2.3K
12:19 5.95 5.95 5.91 5.91 0.9K
12:20 5.91 5.93 5.91 5.93 1.7K
12:21 5.92 5.93 5.91 5.93 3.3K
12:22 5.91 5.92 5.91 5.92 1.4K
12:23 5.92 5.92 5.92 5.92 0.3K
12:24 5.92 5.92 5.91 5.91 0.3K
12:25 5.91 5.93 5.91 5.93 1.6K
12:26 5.91 5.91 5.91 5.91 1.8K
12:27 5.91 5.91 5.91 5.91 0.2K
12:28 5.91 5.91 5.90 5.90 0.1K
12:29 5.91 5.93 5.91 5.93 0.5K
12:30 5.93 5.93 5.93 5.93 0.2K
12:31 5.93 5.93 5.93 5.93 0.0K
12:32 5.93 5.93 5.93 5.93 1.3K
12:33 5.93 5.96 5.93 5.94 2.8K
12:34 5.94 5.94 5.94 5.94 0.1K
12:35 5.94 5.94 5.93 5.93 1.2K
12:36 5.93 5.94 5.93 5.94 1.0K
12:37 5.95 5.97 5.95 5.97 2.1K
12:38 5.97 5.99 5.97 5.99 4.7K
12:39 6.00 6.00 6.00 6.00 3.8K
12:40 6.00 6.02 6.00 6.02 21.6K
12:41 6.02 6.02 6.02 6.02 0.0K
12:42 6.02 6.02 6.02 6.02 0.6K
12:43 6.02 6.02 6.02 6.02 0.0K
12:44 6.02 6.02 6.02 6.02 0.1K
12:45 6.02 6.02 6.02 6.02 0.2K
12:46 6.02 6.02 6.02 6.02 1.2K
12:47 6.03 6.04 6.03 6.04 19.9K
12:48 6.04 6.04 6.04 6.04 0.1K
12:49 6.04 6.04 6.04 6.04 0.5K
12:50 6.04 6.06 6.04 6.04 3.7K
12:51 6.04 6.11 6.04 6.11 14.0K
12:52 6.11 6.11 6.09 6.10 2.5K
12:53 6.08 6.10 6.08 6.10 1.2K
12:54 6.10 6.10 6.10 6.10 1.5K
12:55 6.10 6.10 6.10 6.10 0.2K
12:56 6.10 6.10 6.07 6.07 2.4K
12:57 6.08 6.08 6.06 6.06 0.4K
12:58 6.08 6.09 6.08 6.09 0.7K
12:59 6.06 6.09 6.06 6.09 2.5K
13:00 6.09 6.09 6.09 6.09 0.0K
13:01 6.09 6.09 6.09 6.09 0.1K
13:02 6.09 6.09 6.07 6.09 1.1K
13:03 6.09 6.09 6.07 6.07 0.3K
13:04 6.09 6.09 6.07 6.07 1.1K
13:05 6.07 6.09 6.07 6.09 0.7K
13:06 6.11 6.11 6.09 6.09 0.4K
13:07 6.10 6.11 6.10 6.11 0.5K
13:08 6.09 6.09 6.09 6.09 1.0K
13:09 6.08 6.08 6.08 6.08 0.2K
13:10 6.08 6.11 6.08 6.11 3.0K
13:11 6.11 6.11 6.11 6.11 0.7K
13:12 6.11 6.11 6.11 6.11 0.5K
13:13 6.12 6.12 6.11 6.12 14.2K
13:14 6.12 6.14 6.12 6.14 2.1K
13:15 6.14 6.14 6.14 6.14 0.3K
13:16 6.14 6.16 6.14 6.15 2.4K
13:17 6.16 6.17 6.16 6.17 11.0K
13:18 6.17 6.18 6.16 6.17 28.1K
13:19 6.17 6.18 6.17 6.18 11.7K
13:20 6.21 6.21 6.20 6.20 7.6K
13:21 6.21 6.21 6.19 6.19 3.9K
13:22 6.19 6.19 6.18 6.18 5.9K
13:23 6.18 6.18 6.18 6.18 2.1K
13:24 6.18 6.22 6.18 6.22 2.7K
13:25 6.22 6.22 6.20 6.20 4.3K
13:26 6.28 6.29 6.28 6.29 58.9K
13:27 6.27 6.31 6.27 6.31 42.6K
13:28 6.31 6.31 6.28 6.28 14.7K
13:29 6.28 6.28 6.28 6.28 1.1K
13:30 6.28 6.28 6.28 6.28 4.2K
13:31 6.26 6.29 6.26 6.27 12.6K
13:32 6.22 6.22 6.19 6.21 9.0K
13:33 6.21 6.21 6.19 6.19 0.8K
13:34 6.20 6.20 6.18 6.18 1.3K
13:35 6.19 6.19 6.19 6.19 5.9K
13:36 6.19 6.19 6.19 6.19 0.2K
13:37 6.19 6.19 6.18 6.19 3.4K
13:38 6.19 6.19 6.19 6.19 0.7K
13:39 6.19 6.19 6.18 6.18 11.7K
13:40 6.18 6.18 6.17 6.17 0.7K
13:41 6.17 6.20 6.17 6.17 7.6K
13:42 6.17 6.17 6.17 6.17 0.3K
13:43 6.17 6.18 6.17 6.18 2.5K
13:44 6.18 6.18 6.15 6.15 5.4K
13:45 6.15 6.15 6.14 6.14 5.8K
13:46 6.14 6.16 6.14 6.15 10.2K
13:47 6.16 6.16 6.11 6.11 5.1K
13:48 6.11 6.11 6.08 6.08 10.9K
13:49 6.06 6.07 6.03 6.03 7.6K
13:50 6.05 6.06 6.05 6.06 0.3K
13:51 6.06 6.06 6.05 6.05 0.9K
13:52 6.05 6.12 6.05 6.12 12.8K
13:53 6.12 6.12 6.09 6.09 1.1K
13:54 6.10 6.10 6.07 6.08 8.4K
13:55 6.08 6.09 6.08 6.09 0.5K
13:56 6.09 6.09 6.08 6.08 0.7K
13:57 6.08 6.08 6.06 6.06 1.9K
13:58 6.06 6.07 6.06 6.06 2.8K
13:59 6.05 6.05 6.05 6.05 0.2K
14:00 6.05 6.05 6.05 6.05 2.4K
14:01 6.05 6.06 6.05 6.06 1.5K
14:02 6.11 6.12 6.11 6.12 12.3K
14:03 6.12 6.12 6.10 6.10 2.5K
14:04 6.11 6.11 6.09 6.09 2.1K
14:05 6.11 6.12 6.11 6.12 2.4K
14:06 6.11 6.13 6.11 6.11 2.8K
14:07 6.12 6.13 6.12 6.12 2.4K
14:08 6.11 6.11 6.09 6.11 7.8K
14:09 6.11 6.13 6.11 6.11 1.4K
14:10 6.11 6.11 6.11 6.11 0.4K
14:11 6.08 6.08 6.02 6.02 14.3K
14:12 6.02 6.02 6.01 6.01 15.6K
14:13 6.01 6.01 5.99 6.00 1.9K
14:14 6.00 6.01 6.00 6.01 2.0K
14:15 6.03 6.03 6.02 6.02 0.6K
14:16 6.02 6.03 6.02 6.03 3.1K
14:17 6.03 6.05 6.03 6.04 2.0K
14:18 6.04 6.06 6.04 6.04 6.6K
14:19 6.04 6.04 6.01 6.02 2.6K
14:20 6.00 6.02 6.00 6.02 2.0K
14:21 6.01 6.02 6.01 6.01 4.9K
14:22 6.01 6.01 5.99 5.99 1.8K
14:23 5.99 6.00 5.98 6.00 2.0K
14:24 5.99 6.01 5.99 6.01 18.0K
14:25 6.01 6.01 6.01 6.01 0.4K
14:26 6.00 6.03 6.00 6.02 0.4K
14:27 6.02 6.02 6.00 6.00 2.6K
14:28 5.99 5.99 5.99 5.99 1.2K
14:29 6.02 6.03 6.02 6.03 2.5K
14:30 6.02 6.03 6.02 6.03 0.5K
14:31 6.02 6.02 6.02 6.02 2.7K
14:32 6.02 6.03 6.01 6.03 3.4K
14:33 6.03 6.03 6.01 6.02 3.7K
14:34 6.02 6.02 6.02 6.02 1.4K
14:35 6.02 6.03 6.01 6.02 4.7K
14:36 6.02 6.02 6.02 6.02 1.2K
14:37 6.02 6.03 6.02 6.03 6.4K
14:38 6.03 6.04 6.03 6.04 2.1K
14:39 6.04 6.05 6.03 6.04 1.0K
14:40 6.03 6.10 6.03 6.09 23.6K
14:41 6.10 6.10 6.07 6.07 2.4K
14:42 6.07 6.07 6.06 6.06 1.0K
14:43 6.06 6.07 6.06 6.07 0.7K
14:44 6.07 6.11 6.07 6.11 7.7K
14:45 6.10 6.14 6.10 6.14 5.3K
14:46 6.14 6.16 6.14 6.15 1.4K
14:47 6.15 6.15 6.14 6.14 2.3K
14:48 6.15 6.15 6.14 6.15 0.8K
14:49 6.16 6.16 6.15 6.16 1.3K
14:50 6.16 6.16 6.14 6.14 7.1K
14:51 6.15 6.16 6.15 6.16 3.6K
14:52 6.16 6.19 6.16 6.19 3.6K
14:53 6.19 6.19 6.17 6.17 3.2K
14:54 6.17 6.21 6.17 6.21 8.5K
14:55 6.20 6.20 6.19 6.20 4.7K
14:56 6.20 6.20 6.17 6.17 3.5K
14:57 6.17 6.18 6.17 6.18 8.9K
14:58 6.18 6.18 6.18 6.18 0.4K
14:59 6.18 6.18 6.18 6.18 0.3K
15:00 6.18 6.18 6.11 6.15 28.4K
15:01 6.15 6.15 6.13 6.13 1.3K
15:02 6.11 6.13 6.11 6.13 2.3K
15:03 6.13 6.14 6.13 6.14 2.2K
15:04 6.12 6.12 6.10 6.12 6.8K
15:05 6.11 6.12 6.11 6.12 8.1K
15:06 6.14 6.14 6.14 6.14 0.8K
15:07 6.15 6.18 6.15 6.18 6.4K
15:08 6.17 6.18 6.17 6.17 30.2K
15:09 6.17 6.17 6.17 6.17 1.2K
15:10 6.17 6.18 6.17 6.18 3.7K
15:11 6.18 6.18 6.17 6.17 6.3K
15:12 6.15 6.16 6.14 6.14 9.4K
15:13 6.14 6.16 6.14 6.15 4.6K
15:14 6.15 6.16 6.15 6.16 1.5K
15:15 6.15 6.15 6.15 6.15 2.8K
15:16 6.15 6.17 6.15 6.16 6.3K
15:17 6.17 6.17 6.13 6.13 5.7K
15:18 6.13 6.13 6.13 6.13 0.7K
15:19 6.13 6.15 6.13 6.15 2.5K
15:20 6.17 6.17 6.16 6.17 0.3K
15:21 6.17 6.22 6.17 6.22 7.0K
15:22 6.23 6.23 6.20 6.20 4.5K
15:23 6.20 6.20 6.20 6.20 2.0K
15:24 6.20 6.20 6.20 6.20 2.4K
15:25 6.20 6.20 6.20 6.20 1.8K
15:26 6.20 6.20 6.19 6.19 4.4K
15:27 6.19 6.19 6.17 6.17 11.2K
15:28 6.17 6.17 6.16 6.16 0.8K
15:29 6.16 6.16 6.16 6.16 2.1K
15:30 6.15 6.15 6.15 6.15 7.1K
15:31 6.15 6.16 6.15 6.16 1.0K
15:32 6.16 6.16 6.16 6.16 1.4K
15:33 6.16 6.16 6.15 6.15 0.9K
15:34 6.15 6.16 6.15 6.15 9.6K
15:35 6.14 6.15 6.14 6.15 1.1K
15:36 6.15 6.15 6.15 6.15 0.7K
15:37 6.15 6.15 6.14 6.14 10.3K
15:38 6.15 6.15 6.15 6.15 3.7K
15:39 6.15 6.15 6.14 6.15 13.5K
15:40 6.15 6.15 6.15 6.15 2.0K
15:41 6.14 6.16 6.14 6.16 23.4K
15:42 6.17 6.17 6.17 6.17 3.8K
15:43 6.17 6.17 6.17 6.17 1.0K
15:44 6.17 6.18 6.17 6.18 1.6K
15:45 6.17 6.18 6.17 6.18 1.9K
15:46 6.18 6.18 6.16 6.16 5.0K
15:47 6.16 6.17 6.16 6.17 4.8K
15:48 6.17 6.17 6.16 6.17 1.6K
15:49 6.17 6.18 6.17 6.18 2.1K
15:50 6.19 6.20 6.19 6.19 9.8K
15:51 6.20 6.24 6.20 6.24 12.9K
15:52 6.24 6.26 6.23 6.26 12.8K
15:53 6.25 6.26 6.25 6.26 13.1K
15:54 6.26 6.26 6.23 6.23 23.3K
15:55 6.21 6.23 6.21 6.22 10.6K
15:56 6.21 6.21 6.20 6.20 6.3K
15:57 6.20 6.20 6.18 6.19 16.7K
15:58 6.18 6.19 6.18 6.19 3.3K
15:59 6.19 6.19 6.15 6.17 40.0K
16:00 6.18 6.22 6.05 6.19 122.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible