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 10.64 10.81 10.63 10.78 174.5K
09:31 10.79 10.87 10.79 10.82 17.3K
09:32 10.75 10.80 10.67 10.75 38.5K
09:33 10.71 10.75 10.70 10.70 30.5K
09:34 10.83 10.88 10.83 10.88 24.0K
09:35 10.88 10.91 10.84 10.88 30.5K
09:36 10.88 10.92 10.88 10.88 8.8K
09:37 10.85 10.88 10.81 10.82 10.2K
09:38 10.81 10.84 10.81 10.83 10.6K
09:39 10.83 10.90 10.83 10.90 16.2K
09:40 10.88 10.88 10.82 10.82 10.7K
09:41 10.89 10.89 10.82 10.86 10.8K
09:42 10.86 10.86 10.82 10.85 12.4K
09:43 10.86 10.86 10.76 10.78 13.7K
09:44 10.76 10.76 10.75 10.75 9.1K
09:45 10.73 10.77 10.73 10.73 4.8K
09:46 10.75 10.84 10.73 10.84 6.4K
09:47 10.82 10.83 10.80 10.83 12.0K
09:48 10.80 10.88 10.80 10.88 10.4K
09:49 10.88 10.88 10.85 10.86 10.8K
09:50 10.86 10.86 10.82 10.84 17.2K
09:51 10.85 10.86 10.82 10.85 16.2K
09:52 10.89 10.91 10.89 10.91 8.4K
09:53 10.94 10.95 10.91 10.95 9.2K
09:54 10.93 11.04 10.93 11.04 18.4K
09:55 11.02 11.10 11.02 11.08 20.1K
09:56 11.08 11.08 11.05 11.05 2.5K
09:57 11.07 11.08 11.05 11.05 3.6K
09:58 11.09 11.10 11.09 11.09 3.0K
09:59 11.08 11.11 11.08 11.11 11.8K
10:00 11.12 11.14 11.11 11.12 2.4K
10:01 11.13 11.13 10.98 10.98 7.1K
10:02 11.00 11.00 10.97 10.99 3.7K
10:03 10.97 10.98 10.91 10.93 20.8K
10:04 10.95 10.95 10.87 10.87 3.2K
10:05 10.82 10.93 10.82 10.90 16.9K
10:06 10.86 10.86 10.80 10.84 12.6K
10:07 10.83 10.83 10.80 10.80 9.9K
10:08 10.88 10.90 10.84 10.84 24.5K
10:09 10.85 10.89 10.83 10.87 3.2K
10:10 10.87 10.89 10.87 10.89 0.9K
10:11 10.90 10.90 10.84 10.85 7.7K
10:12 10.79 10.81 10.79 10.80 14.3K
10:13 10.79 10.79 10.78 10.79 4.1K
10:14 10.81 10.86 10.81 10.84 4.5K
10:15 10.85 10.86 10.83 10.86 6.6K
10:16 10.89 10.89 10.88 10.88 6.7K
10:17 10.86 10.86 10.85 10.86 3.4K
10:18 10.87 10.91 10.87 10.87 49.4K
10:19 10.84 10.86 10.84 10.85 13.3K
10:20 10.86 10.89 10.85 10.85 23.3K
10:21 10.85 10.86 10.75 10.75 30.4K
10:22 10.76 10.82 10.75 10.80 14.2K
10:23 10.82 10.82 10.82 10.82 1.2K
10:24 10.84 10.84 10.83 10.83 6.8K
10:25 10.84 10.84 10.78 10.78 20.4K
10:26 10.81 10.81 10.81 10.81 1.2K
10:27 10.80 10.80 10.80 10.80 9.1K
10:28 10.81 10.83 10.81 10.83 3.9K
10:29 10.84 10.86 10.84 10.85 4.7K
10:30 10.85 10.86 10.85 10.86 0.4K
10:31 10.88 10.88 10.85 10.85 2.6K
10:32 10.84 10.87 10.84 10.87 1.9K
10:33 10.84 10.85 10.84 10.84 5.5K
10:34 10.84 10.84 10.83 10.83 1.7K
10:35 10.82 10.82 10.79 10.79 3.4K
10:36 10.79 10.79 10.78 10.79 0.7K
10:37 10.79 10.80 10.76 10.80 8.9K
10:38 10.80 10.81 10.80 10.80 3.5K
10:39 10.78 10.82 10.78 10.82 3.6K
10:40 10.82 10.84 10.81 10.81 2.0K
10:41 10.80 10.82 10.80 10.82 1.0K
10:42 10.83 10.83 10.81 10.83 5.3K
10:43 10.82 10.83 10.82 10.82 2.5K
10:44 10.82 10.82 10.80 10.80 3.8K
10:45 10.80 10.80 10.77 10.79 1.1K
10:46 10.77 10.81 10.77 10.81 7.6K
10:47 10.81 10.82 10.81 10.81 4.6K
10:48 10.80 10.81 10.80 10.80 3.0K
10:49 10.81 10.82 10.80 10.81 20.2K
10:50 10.81 10.82 10.80 10.80 3.1K
10:51 10.79 10.79 10.78 10.78 2.5K
10:52 10.78 10.81 10.77 10.81 10.5K
10:53 10.82 10.82 10.78 10.78 2.4K
10:54 10.76 10.76 10.72 10.74 10.2K
10:55 10.70 10.70 10.68 10.68 10.0K
10:56 10.68 10.69 10.67 10.69 10.1K
10:57 10.69 10.69 10.68 10.68 4.6K
10:58 10.68 10.68 10.62 10.62 6.6K
10:59 10.62 10.63 10.58 10.63 17.3K
11:00 10.61 10.61 10.55 10.57 19.4K
11:01 10.60 10.63 10.60 10.63 2.4K
11:02 10.63 10.65 10.62 10.65 15.4K
11:03 10.68 10.70 10.67 10.70 12.9K
11:04 10.69 10.69 10.67 10.69 4.7K
11:05 10.70 10.70 10.68 10.68 2.6K
11:06 10.64 10.64 10.64 10.64 7.0K
11:07 10.64 10.67 10.64 10.66 5.7K
11:08 10.69 10.69 10.66 10.66 3.6K
11:09 10.62 10.62 10.62 10.62 4.4K
11:10 10.60 10.60 10.58 10.58 2.6K
11:11 10.60 10.60 10.58 10.58 1.7K
11:12 10.60 10.61 10.60 10.61 4.7K
11:13 10.65 10.65 10.62 10.62 3.0K
11:14 10.64 10.64 10.64 10.64 0.6K
11:15 10.63 10.63 10.62 10.63 1.2K
11:16 10.63 10.65 10.63 10.65 3.5K
11:17 10.63 10.63 10.63 10.63 3.3K
11:18 10.62 10.63 10.62 10.63 4.0K
11:19 10.58 10.58 10.56 10.56 7.7K
11:20 10.57 10.58 10.55 10.56 10.9K
11:21 10.56 10.56 10.53 10.54 14.7K
11:22 10.53 10.54 10.52 10.54 38.9K
11:23 10.54 10.55 10.54 10.55 10.0K
11:24 10.55 10.56 10.54 10.55 10.9K
11:25 10.52 10.54 10.51 10.51 18.4K
11:26 10.51 10.51 10.50 10.51 16.1K
11:27 10.53 10.56 10.53 10.56 4.9K
11:28 10.55 10.57 10.55 10.55 4.5K
11:29 10.56 10.57 10.56 10.57 4.3K
11:30 10.58 10.58 10.57 10.58 7.8K
11:31 10.57 10.57 10.56 10.56 1.8K
11:32 10.55 10.56 10.47 10.48 44.4K
11:33 10.48 10.48 10.46 10.46 2.7K
11:34 10.47 10.47 10.46 10.46 6.4K
11:35 10.47 10.47 10.45 10.45 20.5K
11:36 10.46 10.46 10.45 10.45 3.9K
11:37 10.42 10.42 10.37 10.37 30.9K
11:38 10.39 10.39 10.38 10.39 6.3K
11:39 10.39 10.41 10.39 10.40 3.4K
11:40 10.40 10.41 10.39 10.41 6.4K
11:41 10.42 10.42 10.42 10.42 1.8K
11:42 10.41 10.42 10.40 10.40 3.3K
11:43 10.40 10.40 10.40 10.40 6.8K
11:44 10.39 10.40 10.39 10.39 3.0K
11:45 10.41 10.41 10.40 10.41 2.4K
11:46 10.41 10.41 10.40 10.41 10.9K
11:47 10.42 10.43 10.42 10.42 9.5K
11:48 10.43 10.43 10.43 10.43 0.5K
11:49 10.43 10.46 10.43 10.46 5.8K
11:50 10.46 10.47 10.46 10.47 2.3K
11:51 10.49 10.49 10.48 10.48 7.9K
11:52 10.49 10.49 10.48 10.48 12.9K
11:53 10.48 10.50 10.48 10.50 6.6K
11:54 10.50 10.50 10.49 10.50 20.4K
11:55 10.51 10.51 10.47 10.47 16.3K
11:56 10.48 10.49 10.47 10.49 2.2K
11:57 10.49 10.49 10.47 10.47 3.2K
11:58 10.48 10.48 10.48 10.48 0.5K
11:59 10.48 10.49 10.46 10.49 3.4K
12:00 10.48 10.49 10.48 10.49 1.4K
12:01 10.49 10.49 10.48 10.48 1.4K
12:02 10.48 10.48 10.46 10.46 1.2K
12:03 10.46 10.46 10.46 10.46 0.4K
12:04 10.46 10.46 10.43 10.43 1.9K
12:05 10.44 10.45 10.44 10.45 4.8K
12:06 10.44 10.44 10.41 10.41 27.4K
12:07 10.42 10.42 10.41 10.41 2.9K
12:08 10.40 10.40 10.39 10.39 6.2K
12:09 10.40 10.43 10.40 10.41 24.1K
12:10 10.41 10.41 10.41 10.41 1.0K
12:11 10.40 10.40 10.38 10.38 1.8K
12:12 10.37 10.38 10.37 10.38 3.7K
12:13 10.38 10.42 10.38 10.42 3.4K
12:14 10.39 10.39 10.38 10.38 3.5K
12:15 10.38 10.40 10.38 10.40 2.8K
12:16 10.40 10.40 10.40 10.40 0.5K
12:17 10.40 10.40 10.39 10.40 3.7K
12:18 10.41 10.41 10.41 10.41 1.1K
12:19 10.42 10.43 10.42 10.42 3.3K
12:20 10.40 10.40 10.40 10.40 8.5K
12:21 10.41 10.42 10.41 10.42 2.8K
12:22 10.39 10.41 10.39 10.39 3.9K
12:23 10.40 10.40 10.40 10.40 2.0K
12:24 10.40 10.40 10.39 10.39 3.5K
12:25 10.40 10.41 10.40 10.41 1.9K
12:26 10.41 10.41 10.41 10.41 1.5K
12:27 10.40 10.41 10.39 10.41 7.6K
12:28 10.39 10.39 10.38 10.38 1.8K
12:29 10.39 10.39 10.39 10.39 1.5K
12:30 10.40 10.40 10.40 10.40 1.1K
12:31 10.39 10.39 10.38 10.39 6.0K
12:32 10.38 10.39 10.38 10.39 2.9K
12:33 10.38 10.40 10.38 10.40 3.0K
12:34 10.40 10.40 10.40 10.40 2.3K
12:35 10.40 10.40 10.40 10.40 0.9K
12:36 10.40 10.40 10.39 10.39 9.1K
12:37 10.40 10.41 10.40 10.41 1.9K
12:38 10.41 10.41 10.40 10.40 1.6K
12:39 10.40 10.42 10.40 10.42 2.3K
12:40 10.43 10.43 10.41 10.41 2.3K
12:41 10.39 10.39 10.39 10.39 1.2K
12:42 10.39 10.39 10.37 10.37 8.7K
12:43 10.36 10.38 10.36 10.36 2.9K
12:44 10.39 10.39 10.38 10.39 3.1K
12:45 10.39 10.39 10.39 10.39 9.4K
12:46 10.38 10.38 10.38 10.38 1.5K
12:48 10.39 10.39 10.38 10.39 2.7K
12:49 10.39 10.39 10.39 10.39 5.7K
12:50 10.40 10.40 10.40 10.40 0.9K
12:51 10.40 10.40 10.40 10.40 2.7K
12:52 10.38 10.40 10.38 10.40 20.1K
12:53 10.41 10.42 10.41 10.42 2.5K
12:54 10.42 10.43 10.42 10.43 1.7K
12:55 10.42 10.42 10.42 10.42 0.6K
12:56 10.41 10.43 10.41 10.43 2.0K
12:57 10.43 10.44 10.43 10.43 2.9K
12:58 10.45 10.46 10.44 10.46 10.1K
12:59 10.47 10.47 10.43 10.43 7.4K
13:00 10.43 10.44 10.41 10.41 4.1K
13:01 10.41 10.41 10.41 10.41 0.8K
13:02 10.40 10.40 10.40 10.40 1.5K
13:03 10.40 10.41 10.40 10.40 1.2K
13:04 10.41 10.41 10.40 10.40 2.5K
13:05 10.42 10.44 10.42 10.43 16.0K
13:06 10.41 10.43 10.41 10.43 12.1K
13:07 10.43 10.47 10.43 10.45 14.9K
13:08 10.45 10.47 10.45 10.47 2.3K
13:10 10.48 10.48 10.47 10.47 0.7K
13:11 10.47 10.48 10.46 10.46 17.7K
13:12 10.46 10.46 10.43 10.46 35.1K
13:13 10.48 10.48 10.45 10.45 20.5K
13:14 10.45 10.45 10.42 10.43 14.8K
13:15 10.43 10.43 10.40 10.42 39.5K
13:16 10.42 10.46 10.42 10.46 70.2K
13:17 10.46 10.46 10.45 10.46 14.5K
13:18 10.46 10.48 10.42 10.48 31.5K
13:19 10.48 10.48 10.46 10.46 0.6K
13:20 10.46 10.46 10.45 10.45 26.9K
13:21 10.45 10.45 10.42 10.42 17.1K
13:22 10.43 10.47 10.42 10.47 51.3K
13:23 10.45 10.45 10.44 10.44 1.3K
13:24 10.44 10.44 10.40 10.40 20.3K
13:25 10.40 10.40 10.36 10.37 42.8K
13:26 10.36 10.42 10.33 10.42 38.8K
13:27 10.41 10.41 10.41 10.41 0.4K
13:28 10.41 10.41 10.40 10.41 1.7K
13:30 10.41 10.41 10.39 10.39 0.6K
13:31 10.41 10.41 10.40 10.40 0.8K
13:32 10.38 10.40 10.38 10.39 1.3K
13:33 10.40 10.41 10.40 10.41 0.6K
13:34 10.41 10.41 10.39 10.39 5.1K
13:35 10.40 10.41 10.39 10.41 1.0K
13:36 10.39 10.39 10.38 10.38 1.7K
13:37 10.39 10.39 10.38 10.38 0.9K
13:38 10.38 10.38 10.38 10.38 2.4K
13:39 10.38 10.38 10.37 10.37 0.9K
13:40 10.36 10.36 10.32 10.32 4.6K
13:41 10.34 10.37 10.34 10.34 3.5K
13:42 10.37 10.37 10.35 10.37 1.7K
13:43 10.38 10.38 10.37 10.38 1.6K
13:44 10.36 10.38 10.36 10.38 0.5K
13:45 10.37 10.38 10.37 10.38 2.0K
13:46 10.38 10.38 10.38 10.38 2.3K
13:47 10.36 10.36 10.36 10.36 0.2K
13:48 10.36 10.36 10.35 10.36 5.6K
13:49 10.36 10.37 10.36 10.36 1.8K
13:50 10.35 10.36 10.35 10.35 0.5K
13:51 10.35 10.37 10.35 10.37 2.9K
13:52 10.37 10.39 10.37 10.39 2.7K
13:53 10.38 10.38 10.38 10.38 0.1K
13:54 10.38 10.39 10.38 10.39 0.7K
13:55 10.38 10.38 10.38 10.38 0.4K
13:56 10.38 10.39 10.38 10.39 3.5K
13:57 10.40 10.41 10.40 10.41 1.8K
13:58 10.43 10.44 10.43 10.44 3.2K
13:59 10.44 10.44 10.44 10.44 0.5K
14:00 10.44 10.44 10.44 10.44 3.8K
14:01 10.45 10.45 10.43 10.43 1.6K
14:02 10.44 10.45 10.43 10.43 2.5K
14:03 10.44 10.45 10.43 10.43 2.6K
14:04 10.44 10.44 10.42 10.42 2.4K
14:05 10.43 10.44 10.42 10.43 3.0K
14:06 10.42 10.42 10.39 10.39 5.4K
14:07 10.39 10.39 10.38 10.39 3.8K
14:08 10.39 10.39 10.37 10.37 2.8K
14:09 10.37 10.40 10.37 10.40 3.1K
14:10 10.39 10.39 10.39 10.39 0.8K
14:11 10.38 10.39 10.38 10.39 1.8K
14:13 10.39 10.40 10.38 10.39 1.3K
14:14 10.39 10.39 10.39 10.39 2.6K
14:15 10.38 10.38 10.38 10.38 0.9K
14:16 10.38 10.38 10.36 10.36 2.0K
14:17 10.38 10.38 10.37 10.37 7.2K
14:18 10.36 10.37 10.36 10.37 2.2K
14:19 10.37 10.40 10.37 10.40 7.4K
14:20 10.42 10.42 10.42 10.42 0.8K
14:21 10.42 10.43 10.40 10.43 5.0K
14:23 10.40 10.44 10.40 10.44 2.4K
14:24 10.44 10.44 10.44 10.44 0.7K
14:25 10.44 10.44 10.41 10.41 1.9K
14:26 10.41 10.42 10.41 10.42 1.5K
14:27 10.43 10.43 10.40 10.40 3.8K
14:28 10.40 10.41 10.40 10.41 1.9K
14:29 10.41 10.41 10.41 10.41 1.3K
14:30 10.41 10.41 10.40 10.40 0.7K
14:31 10.41 10.41 10.40 10.40 1.3K
14:32 10.40 10.40 10.40 10.40 1.0K
14:33 10.41 10.42 10.40 10.40 1.9K
14:34 10.40 10.41 10.40 10.41 2.2K
14:35 10.41 10.41 10.41 10.41 2.1K
14:36 10.41 10.43 10.41 10.43 5.7K
14:37 10.41 10.43 10.41 10.43 2.5K
14:38 10.43 10.46 10.43 10.46 8.8K
14:39 10.45 10.45 10.45 10.45 2.6K
14:40 10.44 10.47 10.44 10.47 2.8K
14:41 10.48 10.49 10.45 10.45 20.1K
14:42 10.56 10.68 10.50 10.68 111.0K
14:43 10.69 10.69 10.58 10.58 18.7K
14:44 10.60 10.60 10.60 10.60 0.3K
14:45 10.60 10.61 10.56 10.57 13.8K
14:46 10.57 10.57 10.56 10.56 6.2K
14:47 10.58 10.59 10.56 10.59 9.9K
14:48 10.58 10.58 10.57 10.58 12.8K
14:49 10.56 10.56 10.55 10.55 1.6K
14:50 10.55 10.56 10.54 10.54 4.4K
14:51 10.54 10.54 10.54 10.54 6.2K
14:52 10.55 10.56 10.55 10.56 3.8K
14:53 10.57 10.58 10.57 10.58 4.3K
14:54 10.58 10.58 10.56 10.56 6.6K
14:55 10.56 10.61 10.56 10.60 6.4K
14:56 10.60 10.60 10.59 10.59 8.6K
14:57 10.60 10.60 10.59 10.60 4.7K
14:58 10.60 10.60 10.59 10.59 1.6K
14:59 10.58 10.59 10.57 10.57 5.2K
15:00 10.57 10.59 10.57 10.59 3.4K
15:01 10.59 10.59 10.58 10.58 5.3K
15:02 10.59 10.59 10.59 10.59 0.8K
15:03 10.57 10.59 10.57 10.58 3.4K
15:04 10.57 10.60 10.57 10.60 17.7K
15:05 10.63 10.63 10.57 10.59 56.8K
15:06 10.58 10.60 10.56 10.60 17.3K
15:07 10.60 10.60 10.59 10.60 22.2K
15:08 10.57 10.61 10.56 10.59 31.1K
15:09 10.60 10.61 10.59 10.59 30.0K
15:10 10.57 10.57 10.48 10.49 38.8K
15:11 10.49 10.57 10.49 10.53 30.8K
15:12 10.52 10.54 10.52 10.54 1.8K
15:13 10.52 10.52 10.50 10.50 1.3K
15:14 10.50 10.50 10.50 10.50 0.4K
15:15 10.50 10.53 10.50 10.50 3.0K
15:16 10.50 10.51 10.50 10.51 3.7K
15:17 10.50 10.52 10.50 10.52 7.5K
15:18 10.51 10.51 10.51 10.51 1.4K
15:19 10.50 10.52 10.50 10.52 1.8K
15:20 10.52 10.52 10.52 10.52 1.3K
15:21 10.53 10.54 10.53 10.54 2.1K
15:22 10.52 10.52 10.51 10.51 1.0K
15:23 10.51 10.53 10.51 10.53 3.1K
15:24 10.53 10.54 10.53 10.53 3.0K
15:25 10.52 10.52 10.49 10.49 11.8K
15:26 10.49 10.50 10.48 10.48 1.8K
15:27 10.48 10.49 10.48 10.49 4.4K
15:28 10.49 10.50 10.48 10.50 2.5K
15:29 10.49 10.49 10.49 10.49 6.6K
15:30 10.48 10.48 10.47 10.47 2.1K
15:31 10.46 10.48 10.46 10.48 6.4K
15:32 10.48 10.50 10.48 10.49 11.1K
15:33 10.50 10.50 10.50 10.50 1.6K
15:34 10.49 10.49 10.48 10.48 3.1K
15:35 10.47 10.47 10.46 10.47 8.3K
15:36 10.47 10.49 10.47 10.48 7.0K
15:37 10.48 10.48 10.47 10.47 2.9K
15:38 10.47 10.49 10.47 10.49 2.1K
15:39 10.48 10.49 10.47 10.47 4.1K
15:40 10.47 10.48 10.46 10.48 5.1K
15:41 10.48 10.49 10.47 10.48 5.1K
15:42 10.48 10.48 10.47 10.47 1.6K
15:43 10.47 10.50 10.47 10.50 8.2K
15:44 10.50 10.50 10.50 10.50 2.4K
15:45 10.50 10.50 10.49 10.50 4.8K
15:46 10.47 10.48 10.46 10.47 14.7K
15:47 10.47 10.47 10.46 10.47 0.8K
15:48 10.46 10.48 10.46 10.47 7.6K
15:49 10.48 10.52 10.48 10.52 68.8K
15:50 10.52 10.53 10.52 10.53 14.8K
15:51 10.53 10.54 10.51 10.53 32.1K
15:52 10.54 10.58 10.53 10.58 66.6K
15:53 10.57 10.58 10.56 10.56 18.1K
15:54 10.56 10.56 10.54 10.54 15.1K
15:55 10.55 10.58 10.55 10.56 42.8K
15:56 10.56 10.58 10.54 10.55 28.5K
15:57 10.55 10.58 10.55 10.57 38.8K
15:58 10.58 10.58 10.55 10.56 24.1K
15:59 10.56 10.57 10.56 10.57 408.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible