ASP Isotopes Inc (ASPI)

ASPI
🏛️ États-Unis →
8.98
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 8.34 8.40 8.34 8.40 61.3K
09:31 8.39 8.48 8.39 8.47 8.9K
09:32 8.44 8.48 8.40 8.45 12.0K
09:33 8.46 8.51 8.46 8.50 15.1K
09:34 8.48 8.63 8.48 8.62 60.8K
09:35 8.60 8.60 8.48 8.50 11.7K
09:36 8.50 8.54 8.50 8.54 15.2K
09:37 8.55 8.56 8.53 8.53 7.1K
09:38 8.52 8.53 8.50 8.50 5.1K
09:39 8.45 8.53 8.45 8.53 11.1K
09:40 8.54 8.58 8.54 8.56 20.9K
09:41 8.56 8.56 8.45 8.48 6.0K
09:42 8.48 8.48 8.42 8.42 4.6K
09:43 8.45 8.45 8.43 8.44 21.0K
09:44 8.43 8.50 8.43 8.49 14.4K
09:45 8.48 8.48 8.43 8.47 20.2K
09:46 8.48 8.53 8.42 8.43 12.2K
09:47 8.46 8.46 8.35 8.38 16.7K
09:48 8.38 8.41 8.34 8.38 25.4K
09:49 8.38 8.44 8.38 8.44 7.9K
09:50 8.41 8.43 8.40 8.41 10.7K
09:51 8.40 8.40 8.28 8.31 11.6K
09:52 8.30 8.37 8.30 8.37 23.5K
09:53 8.38 8.44 8.38 8.44 11.0K
09:54 8.45 8.45 8.42 8.42 5.2K
09:55 8.41 8.43 8.41 8.43 1.4K
09:56 8.42 8.43 8.39 8.39 22.4K
09:57 8.40 8.46 8.39 8.44 7.7K
09:58 8.42 8.43 8.34 8.34 32.8K
09:59 8.34 8.44 8.34 8.40 63.2K
10:00 8.44 8.44 8.35 8.35 54.7K
10:01 8.36 8.38 8.36 8.37 36.1K
10:02 8.40 8.41 8.37 8.37 34.1K
10:03 8.33 8.41 8.32 8.41 59.6K
10:04 8.42 8.42 8.38 8.40 14.9K
10:05 8.42 8.49 8.42 8.49 10.8K
10:06 8.49 8.50 8.47 8.47 4.2K
10:07 8.49 8.49 8.48 8.49 12.2K
10:08 8.49 8.49 8.48 8.49 8.2K
10:09 8.48 8.48 8.43 8.43 11.9K
10:10 8.44 8.45 8.42 8.45 4.7K
10:11 8.45 8.45 8.42 8.44 5.1K
10:12 8.46 8.51 8.46 8.49 23.2K
10:13 8.49 8.50 8.45 8.45 23.6K
10:14 8.43 8.46 8.42 8.42 7.9K
10:15 8.46 8.47 8.46 8.46 8.2K
10:16 8.46 8.49 8.46 8.49 1.3K
10:17 8.46 8.47 8.45 8.46 6.0K
10:18 8.47 8.48 8.47 8.48 14.0K
10:19 8.49 8.49 8.47 8.47 10.1K
10:20 8.47 8.47 8.46 8.46 1.0K
10:21 8.44 8.45 8.43 8.45 13.3K
10:22 8.45 8.45 8.39 8.39 12.4K
10:23 8.36 8.39 8.36 8.39 7.9K
10:24 8.38 8.39 8.37 8.39 1.7K
10:25 8.40 8.40 8.38 8.40 2.3K
10:26 8.41 8.42 8.40 8.40 3.2K
10:27 8.40 8.43 8.40 8.43 12.7K
10:28 8.42 8.42 8.38 8.38 8.2K
10:29 8.41 8.42 8.41 8.41 12.0K
10:30 8.39 8.40 8.39 8.39 10.8K
10:31 8.38 8.41 8.38 8.40 9.8K
10:32 8.40 8.40 8.38 8.39 2.6K
10:33 8.39 8.41 8.39 8.41 7.2K
10:34 8.43 8.43 8.43 8.43 0.2K
10:35 8.43 8.44 8.42 8.43 2.7K
10:36 8.43 8.43 8.36 8.36 3.2K
10:37 8.38 8.38 8.37 8.37 2.1K
10:38 8.37 8.40 8.37 8.40 4.9K
10:39 8.41 8.42 8.41 8.42 1.1K
10:40 8.41 8.42 8.39 8.39 2.7K
10:41 8.38 8.38 8.36 8.36 2.1K
10:43 8.40 8.41 8.38 8.40 1.6K
10:44 8.42 8.42 8.40 8.40 1.0K
10:45 8.42 8.42 8.41 8.41 1.1K
10:46 8.41 8.42 8.40 8.41 1.2K
10:47 8.41 8.41 8.37 8.38 3.8K
10:48 8.38 8.40 8.38 8.39 1.4K
10:49 8.39 8.39 8.32 8.33 79.6K
10:50 8.33 8.34 8.32 8.34 12.7K
10:51 8.34 8.34 8.27 8.27 49.9K
10:52 8.30 8.30 8.24 8.27 100.1K
10:53 8.27 8.30 8.24 8.27 87.3K
10:54 8.25 8.27 8.23 8.26 18.2K
10:55 8.23 8.24 8.18 8.19 65.8K
10:56 8.18 8.30 8.16 8.24 90.6K
10:57 8.26 8.27 8.25 8.25 6.1K
10:58 8.27 8.27 8.27 8.27 0.2K
10:59 8.24 8.29 8.20 8.24 53.9K
11:00 8.30 8.30 8.27 8.30 21.2K
11:01 8.28 8.30 8.28 8.28 11.9K
11:02 8.29 8.29 8.25 8.29 38.4K
11:03 8.29 8.29 8.24 8.24 52.5K
11:04 8.24 8.24 8.20 8.22 53.3K
11:05 8.25 8.25 8.18 8.18 48.9K
11:06 8.17 8.21 8.17 8.21 51.4K
11:07 8.22 8.23 8.22 8.22 2.3K
11:08 8.22 8.22 8.20 8.22 6.5K
11:09 8.21 8.24 8.21 8.24 5.6K
11:10 8.24 8.26 8.23 8.26 3.0K
11:11 8.25 8.27 8.25 8.27 9.1K
11:12 8.27 8.27 8.26 8.26 1.0K
11:13 8.26 8.26 8.26 8.26 2.3K
11:14 8.25 8.26 8.25 8.26 1.1K
11:15 8.27 8.27 8.27 8.27 0.1K
11:16 8.25 8.26 8.24 8.24 6.4K
11:17 8.26 8.28 8.26 8.28 8.1K
11:18 8.30 8.31 8.30 8.31 9.0K
11:19 8.32 8.36 8.32 8.34 8.6K
11:20 8.35 8.36 8.33 8.33 7.8K
11:21 8.30 8.34 8.28 8.28 22.8K
11:22 8.26 8.29 8.23 8.29 40.6K
11:23 8.30 8.31 8.28 8.30 27.5K
11:24 8.29 8.34 8.29 8.33 23.0K
11:25 8.32 8.32 8.32 8.32 1.2K
11:26 8.32 8.32 8.31 8.31 2.0K
11:27 8.32 8.32 8.28 8.28 2.9K
11:28 8.28 8.28 8.28 8.28 0.4K
11:29 8.25 8.25 8.25 8.25 7.2K
11:30 8.28 8.28 8.26 8.26 29.4K
11:31 8.28 8.29 8.27 8.29 2.2K
11:32 8.27 8.27 8.25 8.26 2.1K
11:33 8.26 8.26 8.26 8.26 6.2K
11:34 8.28 8.28 8.28 8.28 2.2K
11:35 8.28 8.28 8.28 8.28 1.5K
11:36 8.26 8.26 8.26 8.26 3.1K
11:37 8.27 8.27 8.27 8.27 0.2K
11:38 8.28 8.28 8.26 8.26 1.6K
11:39 8.27 8.27 8.26 8.27 1.6K
11:40 8.28 8.28 8.26 8.27 2.7K
11:41 8.26 8.26 8.26 8.26 0.7K
11:42 8.27 8.27 8.25 8.26 2.0K
11:43 8.26 8.26 8.26 8.26 0.3K
11:44 8.24 8.24 8.24 8.24 2.5K
11:45 8.26 8.26 8.25 8.25 0.8K
11:46 8.25 8.25 8.25 8.25 0.5K
11:47 8.24 8.24 8.24 8.24 0.8K
11:48 8.25 8.25 8.24 8.24 1.0K
11:49 8.25 8.25 8.20 8.21 4.1K
11:50 8.19 8.19 8.17 8.17 6.2K
11:51 8.18 8.18 8.18 8.18 2.9K
11:52 8.16 8.16 8.12 8.13 17.8K
11:53 8.13 8.14 8.13 8.14 3.6K
11:54 8.15 8.15 8.14 8.14 4.7K
11:55 8.14 8.14 8.13 8.13 10.1K
11:56 8.13 8.14 8.12 8.12 9.3K
11:57 8.14 8.14 8.13 8.13 2.6K
11:59 8.13 8.13 8.11 8.11 8.1K
12:00 8.10 8.14 8.10 8.14 4.7K
12:01 8.13 8.13 8.13 8.13 1.1K
12:02 8.13 8.13 8.13 8.13 0.4K
12:03 8.14 8.14 8.14 8.14 1.3K
12:04 8.16 8.16 8.15 8.16 1.8K
12:05 8.16 8.16 8.15 8.15 1.1K
12:06 8.15 8.18 8.15 8.17 3.7K
12:07 8.16 8.16 8.15 8.15 7.1K
12:08 8.15 8.17 8.15 8.16 15.2K
12:09 8.16 8.16 8.12 8.16 51.5K
12:10 8.17 8.18 8.16 8.18 3.6K
12:11 8.18 8.19 8.17 8.19 16.3K
12:12 8.17 8.21 8.17 8.21 19.8K
12:13 8.21 8.22 8.19 8.22 20.4K
12:14 8.20 8.22 8.20 8.20 23.0K
12:15 8.20 8.26 8.20 8.23 16.6K
12:16 8.21 8.22 8.21 8.22 2.9K
12:17 8.22 8.22 8.20 8.20 2.5K
12:18 8.21 8.22 8.21 8.22 1.5K
12:19 8.22 8.23 8.22 8.22 3.1K
12:20 8.22 8.22 8.21 8.21 2.0K
12:21 8.23 8.24 8.23 8.24 2.3K
12:22 8.24 8.24 8.23 8.24 2.8K
12:23 8.24 8.24 8.24 8.24 1.5K
12:24 8.24 8.24 8.22 8.23 2.7K
12:25 8.22 8.22 8.21 8.21 1.4K
12:26 8.20 8.21 8.20 8.20 1.5K
12:28 8.19 8.19 8.19 8.19 1.0K
12:29 8.19 8.19 8.19 8.19 3.0K
12:30 8.19 8.19 8.18 8.19 2.5K
12:31 8.19 8.19 8.16 8.16 16.8K
12:32 8.16 8.16 8.15 8.15 3.4K
12:33 8.14 8.14 8.12 8.12 1.7K
12:34 8.11 8.11 8.10 8.10 36.1K
12:35 8.09 8.09 8.08 8.09 8.0K
12:36 8.08 8.09 8.08 8.09 1.7K
12:37 8.10 8.13 8.10 8.13 13.4K
12:38 8.13 8.13 8.12 8.12 2.2K
12:39 8.12 8.12 8.11 8.11 2.3K
12:40 8.13 8.13 8.10 8.10 0.9K
12:41 8.11 8.11 8.11 8.11 1.9K
12:42 8.11 8.11 8.11 8.11 0.5K
12:43 8.12 8.13 8.12 8.12 3.1K
12:44 8.11 8.12 8.10 8.10 4.7K
12:45 8.11 8.11 8.09 8.09 0.3K
12:46 8.10 8.10 8.09 8.09 8.4K
12:47 8.09 8.09 8.08 8.09 7.2K
12:48 8.08 8.10 8.08 8.08 5.2K
12:49 8.07 8.08 8.07 8.08 2.4K
12:50 8.07 8.08 8.07 8.07 8.7K
12:51 8.05 8.07 8.05 8.06 25.6K
12:52 8.06 8.09 8.06 8.08 14.8K
12:53 8.08 8.10 8.08 8.10 5.2K
12:54 8.10 8.11 8.09 8.11 8.9K
12:55 8.08 8.11 8.08 8.08 5.6K
12:56 8.09 8.09 8.07 8.08 9.4K
12:57 8.08 8.10 8.08 8.10 17.8K
12:58 8.09 8.10 8.09 8.10 0.5K
12:59 8.09 8.09 8.09 8.09 2.8K
13:00 8.09 8.09 8.09 8.09 1.2K
13:01 8.11 8.14 8.11 8.14 5.8K
13:02 8.14 8.15 8.14 8.15 1.1K
13:03 8.13 8.14 8.13 8.14 0.9K
13:04 8.14 8.15 8.14 8.15 1.8K
13:05 8.15 8.15 8.09 8.09 1.8K
13:06 8.10 8.10 8.08 8.09 15.3K
13:07 8.09 8.09 8.08 8.08 1.3K
13:08 8.10 8.10 8.09 8.09 1.3K
13:09 8.08 8.09 8.07 8.09 3.4K
13:11 8.09 8.10 8.09 8.09 1.3K
13:12 8.08 8.08 8.08 8.08 0.1K
13:13 8.08 8.10 8.08 8.09 5.6K
13:14 8.10 8.10 8.09 8.09 0.8K
13:15 8.08 8.09 8.08 8.09 5.1K
13:16 8.06 8.08 8.06 8.08 44.4K
13:17 8.09 8.09 8.09 8.09 1.8K
13:18 8.06 8.06 8.05 8.05 5.8K
13:19 8.05 8.06 8.05 8.05 4.9K
13:20 8.06 8.07 8.06 8.07 1.5K
13:22 8.05 8.05 8.05 8.05 1.8K
13:23 8.05 8.05 8.04 8.04 2.0K
13:24 8.02 8.04 8.02 8.03 4.8K
13:25 8.03 8.05 8.03 8.05 6.3K
13:26 8.05 8.06 8.05 8.06 0.9K
13:27 8.06 8.06 8.06 8.06 3.2K
13:28 8.07 8.07 8.07 8.07 0.1K
13:29 8.07 8.07 8.07 8.07 1.1K
13:30 8.06 8.07 8.06 8.07 9.3K
13:31 8.07 8.07 8.03 8.05 9.4K
13:32 8.04 8.04 8.03 8.03 2.9K
13:33 8.03 8.03 8.03 8.03 1.0K
13:34 8.02 8.02 8.02 8.02 6.0K
13:35 8.02 8.03 8.02 8.03 4.4K
13:36 8.02 8.03 8.02 8.03 1.7K
13:37 8.02 8.04 8.02 8.02 4.5K
13:38 8.01 8.03 8.01 8.02 74.3K
13:39 8.03 8.03 8.03 8.03 2.8K
13:40 8.04 8.04 8.02 8.02 3.5K
13:41 8.03 8.03 8.03 8.03 1.8K
13:42 8.04 8.04 8.02 8.03 22.6K
13:43 8.03 8.03 8.03 8.03 1.0K
13:44 8.02 8.04 8.02 8.04 10.5K
13:45 8.04 8.04 8.04 8.04 2.3K
13:46 8.04 8.05 8.04 8.04 5.7K
13:47 8.04 8.04 8.04 8.04 2.1K
13:48 8.04 8.04 8.04 8.04 1.0K
13:49 8.05 8.06 8.04 8.05 3.1K
13:50 8.05 8.07 8.05 8.07 12.6K
13:51 8.06 8.08 8.05 8.08 4.8K
13:52 8.08 8.09 8.08 8.09 0.8K
13:53 8.08 8.09 8.08 8.09 1.5K
13:54 8.08 8.08 8.07 8.08 3.3K
13:55 8.07 8.08 8.07 8.07 2.1K
13:56 8.07 8.07 8.06 8.06 1.3K
13:57 8.08 8.08 8.07 8.07 6.3K
13:58 8.05 8.06 8.05 8.06 6.9K
13:59 8.06 8.07 8.06 8.07 1.3K
14:00 8.08 8.09 8.08 8.09 6.5K
14:01 8.09 8.09 8.09 8.09 0.3K
14:02 8.10 8.11 8.10 8.10 41.4K
14:03 8.09 8.09 8.08 8.08 1.5K
14:04 8.08 8.08 8.07 8.08 8.6K
14:05 8.08 8.09 8.08 8.09 1.8K
14:06 8.08 8.09 8.08 8.08 5.8K
14:07 8.08 8.08 8.06 8.06 3.3K
14:08 8.05 8.06 8.05 8.06 0.2K
14:09 8.06 8.07 8.05 8.07 1.0K
14:10 8.07 8.07 8.07 8.07 0.8K
14:11 8.06 8.06 8.03 8.05 13.4K
14:12 8.06 8.06 8.05 8.05 0.5K
14:13 8.05 8.05 8.05 8.05 1.6K
14:14 8.05 8.06 8.05 8.06 4.7K
14:15 8.06 8.06 8.05 8.06 4.7K
14:16 8.06 8.07 8.06 8.07 3.4K
14:17 8.07 8.07 8.03 8.03 23.2K
14:18 8.02 8.03 8.02 8.03 3.9K
14:19 8.01 8.01 8.01 8.01 3.7K
14:20 8.01 8.01 7.97 7.98 46.5K
14:21 7.99 7.99 7.99 7.99 8.1K
14:22 7.99 7.99 7.98 7.98 1.3K
14:23 7.99 8.00 7.99 8.00 2.1K
14:24 8.00 8.00 8.00 8.00 0.6K
14:25 8.00 8.00 7.99 7.99 2.9K
14:26 7.99 7.99 7.98 7.99 3.2K
14:27 8.00 8.01 7.98 7.98 43.4K
14:28 7.99 7.99 7.99 7.99 0.3K
14:29 7.99 7.99 7.97 7.98 5.8K
14:30 7.98 7.99 7.98 7.98 3.8K
14:31 7.98 7.98 7.98 7.98 1.2K
14:32 7.98 7.98 7.97 7.97 1.1K
14:33 7.98 7.98 7.97 7.97 0.9K
14:34 8.00 8.00 7.97 7.97 7.8K
14:35 7.97 7.98 7.96 7.96 2.9K
14:36 7.96 7.97 7.96 7.96 2.3K
14:37 7.96 7.96 7.96 7.96 1.1K
14:38 7.96 7.96 7.94 7.94 15.4K
14:39 7.94 7.94 7.92 7.93 10.7K
14:40 7.93 7.94 7.93 7.94 10.4K
14:41 7.94 7.95 7.94 7.95 2.2K
14:42 7.94 7.96 7.94 7.96 2.3K
14:43 7.96 7.96 7.96 7.96 4.3K
14:44 7.96 7.96 7.96 7.96 1.3K
14:45 7.95 7.95 7.93 7.93 3.0K
14:46 7.94 7.94 7.93 7.93 2.8K
14:47 7.94 7.94 7.94 7.94 0.2K
14:48 7.93 7.93 7.93 7.93 0.6K
14:49 7.93 7.93 7.91 7.91 3.7K
14:50 7.91 7.91 7.90 7.90 13.9K
14:51 7.91 7.91 7.90 7.90 3.1K
14:52 7.89 7.90 7.89 7.89 13.3K
14:53 7.91 7.91 7.91 7.91 2.9K
14:54 7.90 7.90 7.90 7.90 7.6K
14:55 7.90 7.90 7.90 7.90 0.3K
14:56 7.90 7.91 7.90 7.91 1.3K
14:57 7.90 7.90 7.89 7.89 5.1K
14:58 7.88 7.89 7.88 7.89 8.0K
14:59 7.89 7.90 7.88 7.90 4.2K
15:00 7.90 7.92 7.90 7.91 5.3K
15:01 7.91 7.91 7.90 7.91 4.2K
15:02 7.91 7.91 7.90 7.90 3.5K
15:03 7.89 7.89 7.89 7.89 1.8K
15:04 7.90 7.90 7.89 7.89 2.4K
15:05 7.88 7.88 7.87 7.87 2.3K
15:06 7.89 7.90 7.89 7.89 2.7K
15:07 7.90 7.90 7.90 7.90 2.8K
15:08 7.90 7.90 7.88 7.88 2.5K
15:09 7.90 7.90 7.89 7.90 4.2K
15:10 7.90 7.90 7.89 7.89 0.4K
15:11 7.89 7.89 7.88 7.88 2.4K
15:12 7.89 7.89 7.89 7.89 0.5K
15:13 7.88 7.92 7.88 7.91 48.2K
15:14 7.92 7.92 7.92 7.92 9.0K
15:15 7.93 7.94 7.92 7.92 10.8K
15:16 7.92 7.92 7.90 7.90 5.7K
15:17 7.90 7.91 7.90 7.90 5.7K
15:18 7.90 7.92 7.90 7.92 2.5K
15:19 7.92 7.92 7.89 7.89 3.6K
15:20 7.89 7.89 7.89 7.89 0.6K
15:21 7.89 7.91 7.89 7.89 20.6K
15:22 7.89 7.89 7.88 7.89 1.0K
15:23 7.89 7.89 7.89 7.89 7.1K
15:24 7.89 7.90 7.88 7.88 7.1K
15:25 7.87 7.88 7.87 7.87 3.8K
15:26 7.87 7.88 7.87 7.87 3.4K
15:27 7.87 7.88 7.87 7.87 1.7K
15:28 7.87 7.87 7.86 7.87 8.3K
15:29 7.86 7.87 7.86 7.86 8.5K
15:30 7.86 7.86 7.86 7.86 3.0K
15:31 7.86 7.88 7.86 7.88 16.5K
15:32 7.88 7.88 7.87 7.87 1.9K
15:33 7.87 7.88 7.87 7.88 4.7K
15:34 7.88 7.88 7.86 7.87 13.9K
15:35 7.87 7.88 7.86 7.88 6.3K
15:36 7.87 7.89 7.87 7.89 7.0K
15:37 7.89 7.89 7.88 7.89 11.6K
15:38 7.89 7.89 7.88 7.88 0.7K
15:39 7.89 7.89 7.87 7.87 3.2K
15:40 7.89 7.89 7.89 7.89 4.2K
15:41 7.89 7.89 7.88 7.89 4.5K
15:42 7.88 7.88 7.86 7.86 33.9K
15:43 7.86 7.86 7.86 7.86 0.7K
15:44 7.86 7.86 7.86 7.86 3.5K
15:45 7.86 7.87 7.86 7.87 1.7K
15:46 7.87 7.87 7.87 7.87 2.0K
15:47 7.87 7.87 7.86 7.86 7.3K
15:48 7.87 7.87 7.86 7.87 3.8K
15:49 7.86 7.86 7.86 7.86 20.0K
15:50 7.85 7.87 7.83 7.86 36.0K
15:51 7.86 7.86 7.83 7.83 7.1K
15:52 7.83 7.84 7.83 7.84 21.1K
15:53 7.82 7.82 7.80 7.80 29.7K
15:54 7.80 7.84 7.80 7.84 17.8K
15:55 7.85 7.90 7.84 7.90 266.8K
15:56 7.90 7.90 7.88 7.88 95.7K
15:57 7.87 7.87 7.86 7.87 26.4K
15:58 7.87 7.90 7.87 7.90 159.3K
15:59 7.90 7.90 7.88 7.90 304.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible