ASP Isotopes Inc (ASPI)

ASPI
🏛️ États-Unis →
9.62
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 8.77 8.79 8.69 8.76 203.7K
09:31 8.76 8.76 8.73 8.73 6.7K
09:32 8.75 8.75 8.66 8.70 60.0K
09:33 8.67 8.68 8.63 8.68 9.8K
09:34 8.68 8.72 8.64 8.67 104.8K
09:35 8.71 8.79 8.69 8.79 14.8K
09:36 8.78 8.80 8.76 8.76 6.3K
09:37 8.73 8.74 8.70 8.74 10.3K
09:38 8.77 8.79 8.75 8.76 6.7K
09:39 8.75 8.76 8.74 8.74 2.2K
09:40 8.75 8.78 8.74 8.76 7.5K
09:41 8.77 8.77 8.72 8.72 8.9K
09:42 8.72 8.73 8.67 8.67 14.3K
09:43 8.65 8.66 8.64 8.66 6.6K
09:44 8.63 8.65 8.61 8.61 18.7K
09:45 8.64 8.66 8.63 8.63 8.9K
09:46 8.64 8.67 8.62 8.65 16.1K
09:47 8.65 8.67 8.65 8.66 5.8K
09:48 8.64 8.64 8.60 8.60 16.2K
09:49 8.60 8.62 8.58 8.59 13.2K
09:50 8.58 8.62 8.58 8.62 8.3K
09:51 8.60 8.67 8.60 8.65 24.3K
09:52 8.67 8.69 8.64 8.65 26.4K
09:53 8.65 8.65 8.61 8.62 40.8K
09:54 8.61 8.61 8.56 8.58 36.3K
09:55 8.57 8.60 8.57 8.58 8.2K
09:56 8.57 8.63 8.57 8.62 32.2K
09:57 8.62 8.64 8.59 8.59 12.1K
09:58 8.58 8.59 8.58 8.58 1.9K
09:59 8.58 8.61 8.58 8.61 10.5K
10:00 8.59 8.60 8.59 8.60 10.2K
10:01 8.60 8.60 8.56 8.57 8.6K
10:02 8.56 8.56 8.56 8.56 4.4K
10:03 8.55 8.55 8.53 8.55 18.1K
10:04 8.56 8.62 8.55 8.62 16.4K
10:05 8.58 8.62 8.58 8.59 54.5K
10:06 8.62 8.67 8.60 8.67 54.3K
10:07 8.67 8.68 8.67 8.67 3.9K
10:08 8.66 8.69 8.66 8.69 6.1K
10:09 8.75 8.75 8.72 8.72 2.8K
10:10 8.73 8.87 8.73 8.87 23.0K
10:11 8.87 8.87 8.87 8.87 8.8K
10:12 8.88 8.94 8.88 8.94 11.1K
10:13 8.94 8.95 8.90 8.90 10.6K
10:14 8.88 8.90 8.88 8.89 16.2K
10:15 8.92 8.92 8.92 8.92 0.1K
10:16 8.93 8.96 8.93 8.94 10.1K
10:17 8.95 8.95 8.93 8.93 7.9K
10:18 8.93 8.93 8.93 8.93 0.9K
10:19 8.95 8.96 8.92 8.92 9.4K
10:20 8.92 8.92 8.87 8.88 59.4K
10:21 8.89 8.90 8.89 8.90 1.9K
10:22 8.90 8.91 8.87 8.87 4.1K
10:23 8.90 8.96 8.90 8.96 11.1K
10:24 8.95 8.95 8.91 8.92 3.7K
10:25 8.92 8.93 8.89 8.89 7.2K
10:26 8.90 8.94 8.90 8.93 3.9K
10:27 8.92 8.94 8.87 8.87 6.2K
10:28 8.87 8.92 8.87 8.91 4.7K
10:29 8.92 8.92 8.92 8.92 2.1K
10:30 8.93 8.93 8.93 8.93 1.3K
10:31 8.92 8.92 8.92 8.92 4.3K
10:32 8.93 8.94 8.92 8.94 3.7K
10:33 8.96 8.96 8.96 8.96 6.9K
10:34 8.99 8.99 8.97 8.97 3.5K
10:35 8.97 8.98 8.97 8.97 12.5K
10:36 8.95 8.95 8.94 8.94 0.9K
10:37 8.96 8.96 8.96 8.96 1.2K
10:38 8.96 8.96 8.96 8.96 0.4K
10:39 8.93 8.93 8.89 8.89 3.8K
10:40 8.90 8.90 8.88 8.88 3.4K
10:41 8.93 8.94 8.93 8.94 6.5K
10:42 8.95 8.95 8.95 8.95 0.4K
10:43 8.93 8.94 8.93 8.94 8.5K
10:44 8.92 8.93 8.92 8.93 2.7K
10:45 8.96 8.99 8.95 8.99 4.8K
10:46 9.00 9.00 8.97 8.98 8.1K
10:47 8.99 9.01 8.99 8.99 14.1K
10:48 8.98 8.98 8.94 8.94 9.1K
10:49 8.93 8.93 8.93 8.93 6.5K
10:50 8.95 8.95 8.94 8.95 1.7K
10:51 8.92 8.92 8.89 8.89 6.8K
10:52 8.87 8.89 8.87 8.89 1.2K
10:54 8.91 8.91 8.91 8.91 2.6K
10:55 8.91 8.92 8.90 8.90 3.3K
10:56 8.83 8.83 8.83 8.83 19.9K
10:57 8.84 8.85 8.84 8.85 1.7K
10:58 8.85 8.86 8.85 8.86 1.4K
10:59 8.83 8.83 8.81 8.81 3.1K
11:00 8.83 8.83 8.78 8.80 11.9K
11:01 8.80 8.80 8.79 8.79 2.2K
11:02 8.79 8.81 8.79 8.81 4.6K
11:03 8.83 8.84 8.83 8.84 4.6K
11:04 8.85 8.85 8.83 8.83 2.0K
11:05 8.82 8.82 8.82 8.82 1.2K
11:06 8.84 8.87 8.84 8.87 3.1K
11:07 8.88 8.88 8.88 8.88 0.3K
11:08 8.87 8.88 8.85 8.88 1.6K
11:09 8.86 8.86 8.85 8.85 1.6K
11:10 8.86 8.86 8.85 8.86 2.6K
11:11 8.86 8.86 8.86 8.86 1.8K
11:12 8.88 8.88 8.85 8.85 3.0K
11:13 8.85 8.85 8.85 8.85 2.1K
11:14 8.84 8.84 8.84 8.84 4.2K
11:15 8.82 8.84 8.82 8.84 4.1K
11:16 8.85 8.85 8.84 8.84 5.4K
11:17 8.81 8.84 8.81 8.84 1.8K
11:18 8.83 8.83 8.83 8.83 0.4K
11:19 8.84 8.84 8.84 8.84 0.6K
11:20 8.85 8.87 8.83 8.83 5.2K
11:21 8.85 8.85 8.83 8.83 3.8K
11:22 8.82 8.82 8.81 8.81 0.9K
11:23 8.81 8.81 8.81 8.81 0.3K
11:24 8.82 8.84 8.82 8.83 5.5K
11:25 8.83 8.85 8.83 8.85 2.4K
11:26 8.84 8.85 8.84 8.85 1.6K
11:27 8.84 8.84 8.83 8.83 4.5K
11:28 8.83 8.84 8.83 8.83 4.0K
11:29 8.82 8.84 8.82 8.83 3.1K
11:30 8.84 8.84 8.84 8.84 0.6K
11:31 8.84 8.86 8.84 8.86 4.9K
11:32 8.86 8.87 8.85 8.86 2.0K
11:33 8.86 8.86 8.85 8.85 1.1K
11:34 8.86 8.87 8.84 8.84 6.8K
11:35 8.82 8.83 8.82 8.83 0.8K
11:36 8.83 8.83 8.83 8.83 2.4K
11:37 8.84 8.86 8.83 8.86 3.0K
11:38 8.87 8.88 8.87 8.88 1.5K
11:39 8.88 8.89 8.88 8.89 0.7K
11:40 8.89 8.91 8.89 8.91 5.0K
11:41 8.91 8.91 8.89 8.90 8.4K
11:43 8.89 8.91 8.89 8.91 1.9K
11:44 8.92 8.94 8.92 8.94 4.5K
11:45 8.95 8.95 8.95 8.95 1.6K
11:46 8.97 8.97 8.96 8.96 1.9K
11:47 8.95 8.95 8.92 8.92 3.7K
11:48 8.90 8.92 8.90 8.92 1.8K
11:49 8.91 8.92 8.91 8.92 1.9K
11:50 8.93 8.93 8.92 8.92 0.9K
11:51 8.92 8.93 8.92 8.92 9.7K
11:52 8.93 8.93 8.92 8.92 1.1K
11:53 8.94 8.94 8.93 8.93 2.8K
11:54 8.93 8.95 8.93 8.94 2.1K
11:55 8.94 8.94 8.94 8.94 4.6K
11:56 8.94 8.94 8.91 8.92 4.5K
11:57 8.92 8.93 8.92 8.93 2.0K
11:58 8.94 8.94 8.94 8.94 4.1K
11:59 8.94 8.94 8.92 8.93 2.0K
12:00 8.93 8.96 8.93 8.96 8.4K
12:01 8.95 8.98 8.95 8.98 11.9K
12:02 8.98 8.98 8.95 8.96 3.4K
12:03 8.96 8.97 8.96 8.97 1.1K
12:04 8.97 8.97 8.97 8.97 1.9K
12:05 8.97 8.97 8.97 8.97 1.2K
12:06 8.97 9.02 8.97 9.02 6.9K
12:07 9.02 9.02 8.99 8.99 5.1K
12:08 9.00 9.00 8.97 8.99 3.6K
12:09 8.99 9.01 8.99 9.01 3.8K
12:10 9.02 9.03 9.02 9.03 6.0K
12:11 9.03 9.04 9.03 9.04 3.0K
12:12 9.06 9.06 9.06 9.06 2.9K
12:13 9.06 9.08 9.03 9.08 4.2K
12:14 9.08 9.08 9.08 9.08 1.4K
12:15 9.09 9.13 9.08 9.13 48.7K
12:16 9.13 9.13 9.10 9.11 10.0K
12:17 9.12 9.16 9.12 9.16 3.4K
12:18 9.17 9.17 9.16 9.16 2.8K
12:19 9.16 9.16 9.15 9.16 4.1K
12:20 9.15 9.15 9.15 9.15 1.4K
12:21 9.15 9.15 9.12 9.12 15.4K
12:22 9.11 9.13 9.11 9.13 3.3K
12:23 9.13 9.13 9.13 9.13 1.4K
12:24 9.13 9.15 9.13 9.14 5.9K
12:25 9.14 9.14 9.14 9.14 6.4K
12:26 9.14 9.15 9.13 9.13 0.9K
12:27 9.15 9.15 9.13 9.14 6.0K
12:28 9.13 9.13 9.12 9.13 2.3K
12:29 9.12 9.12 9.11 9.11 2.1K
12:30 9.10 9.13 9.10 9.13 3.9K
12:31 9.12 9.12 9.10 9.10 2.6K
12:32 9.10 9.12 9.10 9.11 7.2K
12:33 9.11 9.12 9.11 9.12 1.4K
12:34 9.13 9.13 9.12 9.12 4.3K
12:35 9.13 9.13 9.12 9.12 4.8K
12:36 9.12 9.12 9.10 9.11 2.9K
12:37 9.11 9.11 9.09 9.09 2.5K
12:38 9.09 9.09 9.09 9.09 0.6K
12:39 9.09 9.10 9.09 9.09 3.8K
12:40 9.08 9.08 9.07 9.08 3.1K
12:41 9.09 9.09 9.06 9.06 1.7K
12:42 9.08 9.08 9.08 9.08 3.0K
12:43 9.08 9.08 9.08 9.08 1.2K
12:45 9.08 9.08 9.07 9.07 3.8K
12:46 9.07 9.07 9.07 9.07 1.9K
12:47 9.08 9.08 9.08 9.08 4.1K
12:49 9.08 9.08 9.07 9.07 3.0K
12:50 9.06 9.06 9.05 9.05 2.2K
12:51 9.06 9.06 9.05 9.06 1.0K
12:52 9.06 9.06 9.06 9.06 3.2K
12:53 9.06 9.07 9.05 9.05 1.6K
12:54 9.04 9.04 9.03 9.03 0.6K
12:55 9.02 9.02 9.01 9.02 8.4K
12:56 9.00 9.00 8.99 8.99 3.1K
12:57 8.99 9.00 8.99 9.00 2.2K
12:58 9.00 9.00 9.00 9.00 2.1K
12:59 8.99 8.99 8.99 8.99 0.7K
13:00 9.01 9.02 9.00 9.00 10.3K
13:01 9.01 9.01 9.01 9.01 2.2K
13:02 8.98 8.98 8.98 8.98 0.9K
13:03 8.98 8.99 8.98 8.99 3.7K
13:04 8.99 8.99 8.99 8.99 0.4K
13:05 8.98 8.98 8.98 8.98 1.2K
13:06 8.97 8.98 8.96 8.98 2.7K
13:07 8.98 8.98 8.98 8.98 0.2K
13:08 8.99 9.03 8.99 9.02 4.5K
13:09 9.02 9.02 9.02 9.02 1.8K
13:10 9.02 9.02 9.02 9.02 1.0K
13:11 9.02 9.03 9.02 9.03 1.0K
13:12 9.04 9.04 9.04 9.04 3.8K
13:13 9.04 9.04 9.02 9.02 2.7K
13:14 9.03 9.03 9.01 9.01 1.8K
13:15 9.02 9.02 9.02 9.02 1.4K
13:16 9.02 9.03 9.02 9.02 1.8K
13:17 9.02 9.02 9.02 9.02 0.6K
13:18 9.00 9.00 9.00 9.00 2.9K
13:19 9.01 9.01 9.00 9.00 1.1K
13:20 9.00 9.00 8.99 8.99 1.4K
13:21 9.00 9.01 9.00 9.00 8.9K
13:22 9.00 9.01 9.00 9.01 1.2K
13:23 9.02 9.02 9.02 9.02 1.3K
13:24 9.03 9.03 9.00 9.00 2.7K
13:25 8.99 8.99 8.99 8.99 0.2K
13:26 8.98 8.98 8.96 8.96 2.2K
13:27 8.96 8.96 8.96 8.96 0.8K
13:28 8.95 8.96 8.95 8.96 2.5K
13:29 8.97 8.98 8.97 8.98 2.0K
13:30 8.97 8.99 8.96 8.99 5.8K
13:31 8.98 8.98 8.98 8.98 0.8K
13:32 8.97 8.97 8.97 8.97 0.6K
13:33 8.96 8.96 8.96 8.96 3.4K
13:34 8.98 8.98 8.96 8.96 2.3K
13:35 8.96 8.96 8.96 8.96 1.9K
13:36 8.95 8.95 8.95 8.95 1.6K
13:37 8.94 8.95 8.94 8.95 4.7K
13:38 8.91 8.91 8.91 8.91 1.6K
13:39 8.90 8.91 8.90 8.91 14.8K
13:40 8.91 8.92 8.91 8.91 2.9K
13:41 8.91 8.91 8.91 8.91 0.8K
13:42 8.91 8.92 8.90 8.91 5.2K
13:43 8.90 8.91 8.89 8.90 13.9K
13:44 8.90 8.90 8.89 8.90 1.6K
13:45 8.90 8.90 8.89 8.89 2.1K
13:46 8.90 8.90 8.89 8.89 1.5K
13:47 8.89 8.89 8.89 8.89 0.8K
13:48 8.90 8.90 8.90 8.90 2.5K
13:49 8.90 8.90 8.90 8.90 2.6K
13:50 8.90 8.91 8.90 8.91 4.8K
13:51 8.91 8.91 8.89 8.89 4.1K
13:52 8.88 8.88 8.88 8.88 0.4K
13:53 8.88 8.88 8.86 8.86 3.2K
13:54 8.87 8.87 8.86 8.86 1.1K
13:55 8.87 8.87 8.85 8.85 2.3K
13:56 8.84 8.86 8.84 8.85 3.0K
13:57 8.84 8.85 8.84 8.85 2.0K
13:58 8.85 8.85 8.85 8.85 0.9K
13:59 8.85 8.85 8.84 8.84 7.1K
14:00 8.84 8.85 8.84 8.85 4.2K
14:01 8.85 8.87 8.85 8.86 2.2K
14:02 8.85 8.85 8.84 8.85 0.8K
14:03 8.84 8.84 8.84 8.84 1.2K
14:04 8.81 8.81 8.81 8.81 2.5K
14:05 8.81 8.81 8.81 8.81 1.9K
14:06 8.81 8.82 8.81 8.82 5.0K
14:08 8.78 8.80 8.78 8.80 40.4K
14:09 8.79 8.79 8.76 8.76 4.0K
14:10 8.75 8.76 8.75 8.76 3.9K
14:11 8.76 8.77 8.75 8.77 18.0K
14:12 8.78 8.78 8.78 8.78 2.0K
14:13 8.78 8.78 8.76 8.78 4.2K
14:14 8.78 8.78 8.78 8.78 5.0K
14:15 8.78 8.79 8.78 8.79 2.4K
14:16 8.79 8.80 8.79 8.79 3.0K
14:17 8.79 8.79 8.79 8.79 0.6K
14:18 8.79 8.81 8.79 8.81 4.1K
14:19 8.82 8.82 8.82 8.82 5.3K
14:20 8.82 8.82 8.81 8.82 36.9K
14:21 8.83 8.83 8.82 8.82 2.5K
14:22 8.83 8.85 8.83 8.85 19.8K
14:23 8.84 8.85 8.84 8.85 3.9K
14:24 8.85 8.87 8.85 8.86 10.9K
14:25 8.87 8.88 8.86 8.87 11.0K
14:26 8.88 8.89 8.88 8.89 13.4K
14:27 8.89 8.90 8.89 8.90 3.3K
14:28 8.90 8.90 8.89 8.90 1.8K
14:29 8.89 8.89 8.89 8.89 2.2K
14:30 8.89 8.89 8.88 8.89 15.3K
14:31 8.89 8.89 8.88 8.88 2.3K
14:32 8.90 8.90 8.89 8.90 9.9K
14:33 8.90 8.90 8.90 8.90 3.1K
14:34 8.90 8.90 8.89 8.89 2.6K
14:35 8.90 8.90 8.90 8.90 2.8K
14:36 8.90 8.90 8.90 8.90 4.6K
14:37 8.90 8.90 8.89 8.89 1.6K
14:38 8.89 8.89 8.89 8.89 1.0K
14:39 8.89 8.90 8.89 8.90 7.2K
14:40 8.90 8.91 8.90 8.90 0.6K
14:41 8.90 8.91 8.90 8.91 1.3K
14:42 8.91 8.91 8.90 8.91 4.2K
14:43 8.91 8.93 8.91 8.93 20.6K
14:44 8.93 8.94 8.93 8.94 5.6K
14:45 8.94 8.94 8.93 8.94 6.2K
14:46 8.94 8.94 8.92 8.92 2.4K
14:47 8.92 8.92 8.91 8.91 0.3K
14:48 8.91 8.92 8.91 8.92 0.6K
14:49 8.91 8.91 8.90 8.90 2.8K
14:50 8.90 8.90 8.89 8.89 1.9K
14:51 8.88 8.89 8.87 8.87 2.1K
14:52 8.87 8.87 8.86 8.86 6.3K
14:53 8.87 8.88 8.87 8.88 2.8K
14:54 8.87 8.88 8.87 8.88 0.7K
14:55 8.88 8.89 8.87 8.89 2.2K
14:56 8.89 8.92 8.89 8.92 15.8K
14:57 8.93 8.93 8.91 8.93 1.6K
14:58 8.95 8.95 8.93 8.93 31.0K
14:59 8.94 8.95 8.94 8.94 26.2K
15:00 8.95 8.96 8.95 8.96 2.9K
15:01 8.95 8.97 8.95 8.97 1.0K
15:02 8.97 9.05 8.97 9.03 24.5K
15:03 9.03 9.03 8.99 8.99 3.7K
15:04 9.00 9.00 9.00 9.00 2.3K
15:05 8.99 9.03 8.99 9.03 15.6K
15:06 9.03 9.03 9.01 9.01 2.7K
15:07 9.03 9.06 9.03 9.06 3.5K
15:08 9.06 9.06 9.05 9.06 3.3K
15:09 9.06 9.06 9.04 9.04 3.9K
15:10 9.03 9.04 9.03 9.04 2.1K
15:11 9.04 9.05 9.04 9.04 2.2K
15:12 9.05 9.06 9.05 9.06 4.2K
15:13 9.06 9.06 9.05 9.05 1.2K
15:14 9.05 9.06 9.05 9.06 2.9K
15:15 9.05 9.06 9.04 9.06 4.2K
15:16 9.06 9.06 9.05 9.06 1.4K
15:17 9.06 9.07 9.06 9.06 3.2K
15:18 9.06 9.07 9.06 9.07 1.4K
15:19 9.07 9.09 9.07 9.09 7.5K
15:20 9.08 9.09 9.05 9.06 8.1K
15:21 9.04 9.04 9.03 9.03 4.5K
15:22 9.03 9.04 9.03 9.04 0.9K
15:23 9.05 9.06 9.05 9.05 4.1K
15:24 9.05 9.05 9.04 9.04 1.9K
15:25 9.04 9.04 9.03 9.03 1.7K
15:26 9.03 9.04 9.02 9.04 4.4K
15:27 9.05 9.06 9.05 9.06 2.8K
15:28 9.06 9.06 9.05 9.05 2.1K
15:29 9.05 9.05 9.04 9.05 1.0K
15:30 9.03 9.05 9.01 9.05 10.7K
15:31 9.06 9.06 9.05 9.05 3.4K
15:32 9.04 9.05 9.03 9.04 4.9K
15:33 9.04 9.04 9.03 9.04 4.6K
15:34 9.05 9.05 9.04 9.04 3.2K
15:35 9.05 9.06 9.04 9.04 4.3K
15:36 9.05 9.05 9.04 9.04 4.5K
15:37 9.05 9.06 9.05 9.05 5.0K
15:38 9.05 9.05 9.05 9.05 0.5K
15:39 9.05 9.05 9.03 9.03 3.8K
15:40 9.03 9.03 9.03 9.03 0.7K
15:41 9.03 9.05 9.03 9.05 6.9K
15:42 9.05 9.05 9.04 9.05 11.2K
15:43 9.04 9.05 9.04 9.05 3.9K
15:44 9.05 9.05 9.05 9.05 1.0K
15:45 9.05 9.06 9.05 9.06 5.2K
15:46 9.06 9.06 9.05 9.05 14.8K
15:47 9.06 9.06 9.06 9.06 3.5K
15:48 9.07 9.07 9.06 9.07 5.9K
15:49 9.07 9.08 9.07 9.08 4.1K
15:50 9.09 9.10 9.07 9.07 22.0K
15:51 9.07 9.07 9.03 9.03 8.4K
15:52 9.03 9.04 9.03 9.03 10.9K
15:53 9.03 9.03 9.00 9.00 8.0K
15:54 9.01 9.01 9.00 9.00 36.8K
15:55 9.01 9.02 8.99 9.02 51.1K
15:56 9.02 9.02 9.01 9.02 37.5K
15:57 9.01 9.02 9.01 9.02 10.3K
15:58 9.01 9.02 8.97 8.98 55.9K
15:59 8.98 8.98 8.93 8.93 276.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible