ASP Isotopes Inc (ASPI)

ASPI
🏛️ États-Unis →
8.98
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 8.89 9.14 8.75 8.81 158.2K
09:32 8.81 8.91 8.81 8.87 5.0K
09:33 8.79 8.88 8.70 8.88 17.1K
09:34 8.87 8.87 8.77 8.77 24.7K
09:35 8.78 8.80 8.78 8.80 8.8K
09:36 8.76 8.76 8.62 8.65 16.0K
09:37 8.66 8.75 8.66 8.72 12.1K
09:38 8.77 8.82 8.76 8.80 29.5K
09:39 8.82 8.83 8.80 8.81 32.5K
09:40 8.81 8.85 8.76 8.76 30.8K
09:41 8.73 8.75 8.71 8.71 22.7K
09:42 8.70 8.84 8.70 8.84 61.5K
09:43 8.77 8.77 8.72 8.75 41.3K
09:44 8.75 8.76 8.72 8.76 40.8K
09:45 8.74 8.76 8.71 8.74 35.9K
09:46 8.76 8.76 8.64 8.64 63.5K
09:47 8.67 8.67 8.62 8.62 14.6K
09:48 8.61 8.64 8.61 8.64 6.2K
09:49 8.65 8.65 8.58 8.58 34.1K
09:50 8.60 8.70 8.60 8.70 34.3K
09:51 8.75 8.77 8.75 8.75 23.8K
09:52 8.77 8.77 8.74 8.76 53.5K
09:53 8.78 8.83 8.76 8.76 50.3K
09:54 8.71 8.81 8.71 8.81 57.0K
09:55 8.80 8.83 8.78 8.78 44.7K
09:56 8.77 8.80 8.73 8.77 30.8K
09:57 8.79 8.79 8.69 8.69 44.4K
09:58 8.67 8.75 8.67 8.74 59.8K
09:59 8.76 8.76 8.70 8.73 12.7K
10:00 8.73 8.76 8.68 8.74 29.4K
10:01 8.75 8.81 8.71 8.77 55.0K
10:02 8.81 8.92 8.80 8.92 81.4K
10:03 8.92 8.94 8.90 8.91 12.7K
10:04 8.91 8.91 8.85 8.89 47.2K
10:05 8.90 9.00 8.89 8.99 106.7K
10:06 9.03 9.04 9.02 9.04 58.5K
10:07 9.02 9.06 9.00 9.06 28.4K
10:08 9.14 9.18 9.14 9.17 72.4K
10:09 9.18 9.18 9.06 9.08 78.9K
10:10 9.08 9.16 9.08 9.16 53.4K
10:11 9.09 9.09 9.02 9.08 12.0K
10:12 9.08 9.14 9.08 9.14 15.1K
10:13 9.19 9.24 9.18 9.23 23.7K
10:14 9.19 9.19 9.15 9.17 10.2K
10:15 9.18 9.21 9.18 9.18 6.5K
10:16 9.18 9.18 9.13 9.13 5.6K
10:17 9.13 9.18 9.13 9.18 12.2K
10:18 9.22 9.24 9.22 9.22 7.9K
10:19 9.21 9.24 9.19 9.23 8.9K
10:20 9.25 9.29 9.25 9.27 11.8K
10:21 9.27 9.29 9.26 9.27 15.0K
10:22 9.21 9.25 9.21 9.24 51.8K
10:23 9.23 9.25 9.23 9.25 5.8K
10:24 9.27 9.29 9.26 9.26 7.9K
10:25 9.26 9.27 9.24 9.27 10.2K
10:26 9.29 9.29 9.25 9.25 11.4K
10:27 9.25 9.29 9.25 9.27 10.0K
10:28 9.29 9.29 9.29 9.29 12.8K
10:29 9.29 9.29 9.25 9.28 8.2K
10:30 9.29 9.29 9.27 9.27 4.2K
10:31 9.27 9.29 9.26 9.26 26.7K
10:32 9.28 9.29 9.23 9.23 40.7K
10:33 9.23 9.23 9.21 9.21 38.4K
10:34 9.19 9.21 9.18 9.18 69.0K
10:35 9.20 9.22 9.18 9.19 68.4K
10:36 9.19 9.21 9.19 9.21 19.9K
10:37 9.19 9.20 9.15 9.20 48.1K
10:38 9.22 9.23 9.20 9.23 15.5K
10:39 9.23 9.23 9.20 9.20 44.7K
10:40 9.18 9.26 9.18 9.24 26.8K
10:41 9.26 9.29 9.24 9.24 66.3K
10:42 9.24 9.24 9.18 9.18 39.0K
10:43 9.19 9.21 9.18 9.18 38.3K
10:44 9.20 9.21 9.20 9.20 17.6K
10:45 9.19 9.26 9.19 9.25 5.3K
10:46 9.25 9.25 9.21 9.21 6.6K
10:47 9.21 9.23 9.21 9.23 1.8K
10:48 9.25 9.30 9.25 9.30 4.8K
10:49 9.30 9.30 9.22 9.22 10.1K
10:50 9.20 9.21 9.16 9.16 12.0K
10:51 9.16 9.17 9.12 9.12 4.6K
10:52 9.14 9.16 9.14 9.16 3.5K
10:53 9.15 9.16 9.14 9.14 21.2K
10:54 9.15 9.15 9.13 9.13 14.7K
10:55 9.14 9.14 9.05 9.05 38.0K
10:56 9.04 9.06 9.04 9.06 10.9K
10:57 9.06 9.08 9.01 9.03 32.2K
10:58 9.00 9.04 9.00 9.02 14.5K
10:59 9.03 9.04 9.01 9.01 14.9K
11:00 9.01 9.03 8.99 8.99 4.5K
11:01 8.99 9.01 8.96 8.96 7.1K
11:02 8.97 9.00 8.96 9.00 13.9K
11:03 9.01 9.02 9.00 9.00 7.2K
11:04 9.00 9.00 8.98 8.99 4.0K
11:05 8.99 9.00 8.98 8.99 9.6K
11:06 8.98 8.99 8.98 8.99 1.9K
11:07 8.95 8.95 8.93 8.94 9.9K
11:08 8.94 8.94 8.92 8.94 11.1K
11:09 8.92 8.93 8.91 8.91 13.0K
11:10 8.92 8.92 8.90 8.90 5.1K
11:11 8.89 8.91 8.89 8.90 29.3K
11:12 8.90 8.92 8.90 8.92 13.1K
11:13 8.92 8.93 8.91 8.91 14.0K
11:14 8.95 8.96 8.94 8.96 3.1K
11:15 8.96 8.96 8.93 8.93 3.7K
11:16 8.93 8.95 8.93 8.95 9.3K
11:17 8.95 8.95 8.95 8.95 0.3K
11:18 8.95 8.95 8.94 8.94 3.3K
11:19 8.94 8.95 8.93 8.95 5.5K
11:20 8.95 8.95 8.93 8.93 2.4K
11:21 8.92 8.93 8.92 8.93 21.2K
11:22 8.93 8.93 8.93 8.93 3.1K
11:23 8.93 8.94 8.93 8.94 2.9K
11:24 8.94 8.94 8.94 8.94 0.5K
11:25 8.90 8.90 8.86 8.88 26.2K
11:26 8.89 8.89 8.88 8.88 1.7K
11:27 8.86 8.90 8.86 8.90 8.2K
11:28 8.90 8.90 8.90 8.90 10.9K
11:29 8.92 8.95 8.92 8.95 5.3K
11:30 8.95 8.96 8.95 8.96 3.9K
11:31 8.96 8.96 8.96 8.96 2.9K
11:32 8.96 8.97 8.95 8.96 7.5K
11:33 8.96 8.98 8.96 8.98 2.4K
11:34 8.99 8.99 8.99 8.99 1.8K
11:35 9.00 9.03 9.00 9.03 24.9K
11:36 9.02 9.03 9.02 9.03 1.3K
11:37 9.02 9.02 9.02 9.02 3.7K
11:38 9.03 9.03 9.03 9.03 0.9K
11:39 9.02 9.02 9.00 9.00 7.8K
11:40 8.98 8.98 8.96 8.96 5.4K
11:41 8.96 8.97 8.96 8.97 4.9K
11:42 8.97 8.97 8.96 8.96 3.2K
11:43 8.96 8.96 8.95 8.95 6.2K
11:44 8.94 8.94 8.91 8.91 5.7K
11:45 8.93 8.95 8.93 8.95 3.4K
11:46 8.95 8.97 8.95 8.97 0.7K
11:47 8.97 8.97 8.95 8.95 3.2K
11:48 8.95 8.95 8.95 8.95 3.3K
11:49 8.95 8.97 8.94 8.94 1.7K
11:50 8.94 8.95 8.94 8.95 2.4K
11:51 8.95 8.95 8.95 8.95 1.6K
11:52 8.95 8.95 8.95 8.95 6.3K
11:53 8.95 8.97 8.95 8.95 2.6K
11:54 8.95 8.95 8.95 8.95 0.9K
11:55 8.95 8.95 8.92 8.94 5.9K
11:56 8.94 8.94 8.91 8.91 18.1K
11:57 8.91 8.91 8.89 8.89 10.8K
11:58 8.91 8.92 8.91 8.92 2.1K
11:59 8.93 8.94 8.93 8.94 1.5K
12:00 8.94 8.97 8.94 8.96 16.6K
12:01 8.94 8.94 8.91 8.91 4.6K
12:02 8.91 8.92 8.91 8.92 3.2K
12:03 8.92 8.93 8.92 8.93 0.3K
12:04 8.93 8.94 8.93 8.93 1.3K
12:05 8.93 8.95 8.90 8.90 5.9K
12:06 8.90 8.90 8.90 8.90 1.2K
12:07 8.92 8.92 8.92 8.92 0.2K
12:08 8.89 8.89 8.87 8.88 15.2K
12:09 8.88 8.88 8.88 8.88 3.5K
12:10 8.90 8.90 8.89 8.89 1.4K
12:11 8.89 8.89 8.86 8.86 3.2K
12:12 8.86 8.86 8.84 8.84 8.2K
12:13 8.83 8.88 8.83 8.86 5.9K
12:14 8.87 8.90 8.87 8.88 6.3K
12:15 8.88 8.89 8.88 8.89 4.0K
12:16 8.89 8.89 8.89 8.89 0.4K
12:17 8.89 8.89 8.86 8.86 3.4K
12:18 8.86 8.86 8.85 8.85 3.0K
12:19 8.86 8.86 8.85 8.85 1.8K
12:20 8.85 8.85 8.82 8.83 3.8K
12:21 8.83 8.83 8.82 8.83 4.7K
12:22 8.83 8.83 8.81 8.81 13.3K
12:23 8.81 8.82 8.81 8.82 4.8K
12:24 8.82 8.83 8.82 8.83 3.4K
12:25 8.83 8.84 8.83 8.84 0.6K
12:26 8.84 8.84 8.82 8.82 3.4K
12:27 8.82 8.82 8.81 8.81 4.6K
12:28 8.84 8.86 8.84 8.86 1.4K
12:29 8.87 8.88 8.86 8.88 4.2K
12:30 8.87 8.87 8.87 8.87 0.7K
12:31 8.87 8.89 8.87 8.89 3.0K
12:32 8.88 8.89 8.88 8.89 7.1K
12:33 8.89 8.90 8.84 8.85 15.8K
12:34 8.85 8.86 8.85 8.86 0.9K
12:35 8.86 8.87 8.86 8.86 0.7K
12:36 8.87 8.88 8.87 8.87 1.8K
12:37 8.89 8.89 8.87 8.87 2.1K
12:38 8.88 8.89 8.88 8.89 1.0K
12:39 8.89 8.89 8.88 8.88 1.7K
12:40 8.91 8.91 8.88 8.88 6.2K
12:41 8.88 8.90 8.88 8.88 1.5K
12:42 8.88 8.88 8.88 8.88 0.4K
12:43 8.87 8.87 8.87 8.87 7.6K
12:44 8.87 8.87 8.87 8.87 0.9K
12:45 8.87 8.87 8.87 8.87 0.5K
12:46 8.87 8.88 8.87 8.87 2.5K
12:47 8.87 8.87 8.87 8.87 3.1K
12:48 8.88 8.88 8.87 8.88 0.9K
12:49 8.88 8.93 8.88 8.91 29.6K
12:50 8.91 8.92 8.91 8.92 0.5K
12:51 8.92 8.92 8.92 8.92 0.9K
12:52 8.92 8.92 8.91 8.92 2.2K
12:53 8.92 8.92 8.92 8.92 2.1K
12:54 8.90 8.91 8.89 8.91 4.4K
12:55 8.91 8.91 8.91 8.91 1.8K
12:56 8.90 8.90 8.90 8.90 1.4K
12:57 8.90 8.91 8.90 8.91 0.6K
12:58 8.91 8.91 8.90 8.90 3.6K
12:59 8.90 8.90 8.89 8.89 1.1K
13:00 8.89 8.90 8.89 8.89 1.0K
13:01 8.89 8.91 8.89 8.91 0.8K
13:02 8.91 8.91 8.90 8.91 0.9K
13:03 8.91 8.92 8.91 8.92 1.2K
13:04 8.93 8.95 8.93 8.94 1.8K
13:05 8.94 8.98 8.94 8.97 7.6K
13:06 8.98 8.98 8.97 8.97 4.9K
13:07 8.97 8.97 8.96 8.96 1.0K
13:08 8.96 8.98 8.96 8.98 1.0K
13:09 8.98 8.98 8.97 8.97 3.1K
13:10 8.97 8.97 8.97 8.97 0.7K
13:11 8.97 8.99 8.97 8.99 3.3K
13:12 8.99 8.99 8.99 8.99 3.7K
13:13 9.00 9.01 9.00 9.01 2.7K
13:14 8.99 9.02 8.99 9.01 5.7K
13:15 9.03 9.03 9.02 9.03 6.0K
13:16 9.03 9.03 9.01 9.01 2.8K
13:17 9.01 9.01 9.00 9.00 10.2K
13:18 9.00 9.00 9.00 9.00 1.4K
13:19 9.00 9.05 9.00 9.05 2.7K
13:20 9.06 9.06 9.02 9.02 8.4K
13:21 9.02 9.02 9.02 9.02 1.5K
13:22 9.02 9.02 9.02 9.02 0.3K
13:23 9.02 9.03 9.02 9.03 0.7K
13:24 9.03 9.03 9.02 9.02 2.7K
13:25 9.03 9.04 9.03 9.04 1.4K
13:26 9.04 9.05 9.04 9.05 3.3K
13:27 9.05 9.05 9.04 9.04 0.4K
13:28 9.04 9.05 9.04 9.05 1.1K
13:29 9.05 9.05 9.05 9.05 4.7K
13:30 9.04 9.04 9.04 9.04 1.8K
13:31 9.04 9.04 9.04 9.04 0.2K
13:32 9.03 9.03 9.02 9.02 1.3K
13:33 9.02 9.02 9.02 9.02 3.5K
13:34 9.02 9.02 9.02 9.02 2.5K
13:35 9.02 9.02 9.02 9.02 2.2K
13:36 9.02 9.02 9.01 9.01 1.0K
13:37 9.03 9.04 9.03 9.04 2.7K
13:38 9.04 9.04 9.04 9.04 0.9K
13:39 9.04 9.05 9.04 9.05 0.3K
13:40 9.05 9.06 9.04 9.04 5.5K
13:41 9.04 9.04 9.04 9.04 0.7K
13:42 9.04 9.05 9.04 9.04 1.3K
13:43 9.04 9.04 9.03 9.03 6.4K
13:44 9.02 9.02 8.99 8.99 6.3K
13:45 8.96 8.96 8.96 8.96 2.8K
13:46 8.97 8.99 8.96 8.99 1.5K
13:47 8.99 9.00 8.99 9.00 1.2K
13:48 9.00 9.00 8.97 8.97 2.4K
13:49 8.97 8.97 8.97 8.97 8.9K
13:50 8.97 8.97 8.95 8.95 2.3K
13:51 8.95 8.95 8.95 8.95 0.2K
13:52 8.95 8.97 8.95 8.96 0.5K
13:53 8.96 8.96 8.95 8.95 1.6K
13:54 8.94 8.95 8.94 8.95 0.6K
13:55 8.95 8.95 8.95 8.95 0.0K
13:56 8.95 8.95 8.95 8.95 0.4K
13:57 8.95 8.96 8.95 8.96 0.8K
13:58 8.95 8.95 8.95 8.95 1.5K
13:59 8.94 8.94 8.93 8.94 2.8K
14:00 8.93 8.93 8.93 8.93 0.8K
14:01 8.90 8.90 8.89 8.89 6.9K
14:02 8.89 8.89 8.85 8.85 15.7K
14:03 8.85 8.85 8.85 8.85 1.2K
14:04 8.85 8.85 8.84 8.85 2.9K
14:05 8.83 8.83 8.81 8.82 3.3K
14:06 8.80 8.83 8.80 8.83 4.8K
14:07 8.83 8.83 8.83 8.83 4.8K
14:08 8.85 8.85 8.83 8.83 12.7K
14:09 8.82 8.83 8.82 8.82 3.8K
14:10 8.84 8.84 8.84 8.84 5.3K
14:11 8.83 8.83 8.82 8.82 5.5K
14:12 8.82 8.82 8.81 8.81 5.9K
14:13 8.81 8.82 8.80 8.80 28.9K
14:14 8.79 8.79 8.79 8.79 11.1K
14:15 8.79 8.79 8.73 8.73 26.0K
14:16 8.73 8.73 8.71 8.72 4.7K
14:17 8.72 8.72 8.70 8.70 7.3K
14:18 8.71 8.74 8.71 8.73 18.2K
14:19 8.73 8.73 8.68 8.68 33.1K
14:20 8.68 8.68 8.68 8.68 1.9K
14:21 8.69 8.74 8.69 8.73 6.4K
14:22 8.74 8.76 8.74 8.76 6.2K
14:23 8.75 8.76 8.75 8.75 1.3K
14:24 8.75 8.77 8.75 8.77 14.4K
14:25 8.77 8.77 8.77 8.77 4.0K
14:26 8.79 8.79 8.78 8.78 1.2K
14:27 8.78 8.79 8.77 8.77 5.3K
14:28 8.77 8.77 8.74 8.76 6.1K
14:29 8.77 8.77 8.74 8.75 2.0K
14:30 8.76 8.76 8.73 8.73 4.6K
14:31 8.71 8.71 8.69 8.70 4.6K
14:32 8.69 8.70 8.65 8.70 32.6K
14:33 8.70 8.72 8.70 8.72 8.7K
14:34 8.72 8.73 8.72 8.73 9.3K
14:35 8.73 8.73 8.72 8.72 9.4K
14:36 8.72 8.72 8.70 8.70 3.0K
14:37 8.70 8.71 8.70 8.71 3.0K
14:38 8.71 8.71 8.69 8.69 8.5K
14:39 8.69 8.70 8.69 8.70 2.0K
14:40 8.71 8.72 8.71 8.72 1.6K
14:41 8.71 8.72 8.70 8.71 3.4K
14:42 8.71 8.72 8.70 8.70 3.5K
14:43 8.70 8.71 8.68 8.70 5.5K
14:44 8.70 8.71 8.70 8.71 3.0K
14:45 8.71 8.71 8.70 8.70 3.4K
14:46 8.71 8.72 8.71 8.71 3.2K
14:47 8.71 8.71 8.71 8.71 2.8K
14:48 8.71 8.71 8.71 8.71 2.8K
14:49 8.71 8.72 8.70 8.70 3.6K
14:50 8.72 8.72 8.68 8.68 6.0K
14:51 8.67 8.67 8.67 8.67 3.9K
14:52 8.68 8.68 8.66 8.66 3.5K
14:53 8.67 8.67 8.66 8.67 9.4K
14:54 8.67 8.67 8.65 8.67 5.3K
14:55 8.67 8.67 8.66 8.66 9.0K
14:56 8.65 8.66 8.64 8.64 11.8K
14:57 8.64 8.64 8.64 8.64 0.6K
14:58 8.64 8.66 8.64 8.66 6.0K
14:59 8.66 8.66 8.65 8.65 2.5K
15:00 8.66 8.66 8.63 8.63 5.7K
15:01 8.63 8.65 8.63 8.63 4.4K
15:02 8.61 8.62 8.61 8.62 8.7K
15:03 8.61 8.61 8.60 8.61 6.1K
15:04 8.62 8.64 8.62 8.62 14.5K
15:05 8.63 8.63 8.62 8.63 3.0K
15:06 8.63 8.63 8.62 8.62 13.0K
15:07 8.62 8.63 8.62 8.63 9.3K
15:08 8.63 8.65 8.63 8.65 8.6K
15:09 8.65 8.66 8.64 8.66 7.3K
15:10 8.65 8.67 8.65 8.67 5.9K
15:11 8.67 8.68 8.67 8.67 4.9K
15:12 8.67 8.68 8.67 8.68 5.3K
15:13 8.67 8.68 8.66 8.68 2.1K
15:14 8.68 8.68 8.68 8.68 1.9K
15:15 8.68 8.68 8.67 8.67 3.2K
15:16 8.67 8.68 8.67 8.68 11.8K
15:17 8.68 8.68 8.67 8.68 4.4K
15:18 8.67 8.67 8.67 8.67 6.5K
15:19 8.67 8.67 8.67 8.67 3.7K
15:20 8.67 8.67 8.66 8.66 5.1K
15:21 8.65 8.65 8.63 8.64 12.2K
15:22 8.64 8.66 8.64 8.66 6.7K
15:23 8.67 8.68 8.66 8.66 21.3K
15:24 8.66 8.66 8.66 8.66 0.3K
15:25 8.67 8.67 8.65 8.67 6.4K
15:26 8.68 8.68 8.67 8.68 7.1K
15:27 8.68 8.68 8.67 8.67 13.6K
15:28 8.68 8.75 8.68 8.73 50.6K
15:29 8.73 8.74 8.73 8.74 6.8K
15:30 8.74 8.74 8.72 8.72 8.2K
15:31 8.73 8.76 8.73 8.76 15.9K
15:32 8.76 8.79 8.76 8.78 39.3K
15:33 8.78 8.78 8.74 8.74 13.8K
15:34 8.74 8.74 8.73 8.73 2.9K
15:35 8.73 8.73 8.73 8.73 12.7K
15:36 8.73 8.73 8.72 8.73 2.3K
15:37 8.73 8.73 8.71 8.72 8.2K
15:38 8.72 8.73 8.72 8.72 7.8K
15:39 8.72 8.72 8.71 8.71 9.3K
15:40 8.70 8.73 8.70 8.73 52.7K
15:41 8.73 8.73 8.69 8.69 4.9K
15:42 8.69 8.73 8.69 8.73 19.9K
15:43 8.74 8.74 8.71 8.71 5.2K
15:44 8.71 8.77 8.71 8.77 13.0K
15:45 8.79 8.79 8.78 8.79 4.5K
15:46 8.79 8.79 8.79 8.79 7.9K
15:47 8.79 8.79 8.79 8.79 13.4K
15:48 8.79 8.79 8.78 8.78 8.6K
15:49 8.76 8.77 8.75 8.75 8.7K
15:50 8.76 8.76 8.74 8.74 12.1K
15:51 8.75 8.77 8.75 8.77 21.1K
15:52 8.77 8.77 8.74 8.76 14.1K
15:53 8.77 8.81 8.77 8.81 9.8K
15:54 8.81 8.83 8.81 8.83 15.6K
15:55 8.84 8.86 8.83 8.86 12.6K
15:56 8.83 8.84 8.81 8.84 16.8K
15:57 8.84 8.84 8.80 8.80 22.3K
15:58 8.80 8.80 8.78 8.78 49.2K
15:59 8.78 8.81 8.77 8.81 27.2K
16:00 8.81 8.88 8.75 8.80 159.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible