ASP Isotopes Inc (ASPI)

ASPI
🏛️ États-Unis →
10.35
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 8.91 8.91 8.89 8.89 61.7K
09:31 8.89 8.89 8.89 8.89 6.4K
09:32 8.90 8.90 8.90 8.90 2.3K
09:33 8.90 8.93 8.89 8.93 2.3K
09:34 8.87 8.90 8.77 8.79 10.7K
09:35 8.80 8.82 8.80 8.81 3.4K
09:36 8.80 8.80 8.77 8.77 16.0K
09:37 8.79 8.79 8.74 8.76 7.7K
09:38 8.75 8.78 8.71 8.71 4.6K
09:39 8.71 8.71 8.69 8.69 19.4K
09:40 8.72 8.72 8.67 8.67 4.2K
09:41 8.74 8.74 8.69 8.69 4.4K
09:42 8.70 8.74 8.70 8.72 2.5K
09:43 8.74 8.74 8.71 8.72 2.1K
09:44 8.73 8.73 8.71 8.72 3.8K
09:45 8.71 8.74 8.71 8.72 5.7K
09:46 8.73 8.76 8.73 8.76 2.6K
09:47 8.78 8.81 8.78 8.81 6.9K
09:48 8.80 8.86 8.80 8.86 4.3K
09:49 8.85 8.86 8.85 8.86 4.1K
09:50 8.87 8.87 8.87 8.87 1.3K
09:51 8.88 8.88 8.88 8.88 0.9K
09:52 8.88 8.90 8.88 8.89 3.4K
09:53 8.89 8.92 8.89 8.92 5.0K
09:54 8.90 8.90 8.88 8.88 1.7K
09:55 8.88 8.89 8.88 8.89 2.1K
09:56 8.89 8.89 8.89 8.89 0.8K
09:57 8.90 8.90 8.89 8.89 0.8K
09:58 8.91 8.91 8.88 8.88 4.3K
09:59 8.91 8.91 8.88 8.89 10.7K
10:00 8.90 8.90 8.86 8.86 9.6K
10:01 8.85 8.86 8.85 8.85 2.0K
10:02 8.83 8.84 8.80 8.80 4.9K
10:03 8.80 8.83 8.80 8.82 1.5K
10:04 8.83 8.83 8.80 8.82 1.3K
10:05 8.82 8.82 8.80 8.80 23.8K
10:06 8.78 8.78 8.75 8.75 6.9K
10:07 8.75 8.77 8.75 8.77 8.3K
10:08 8.77 8.77 8.76 8.76 14.3K
10:09 8.77 8.79 8.77 8.77 2.8K
10:10 8.79 8.80 8.79 8.80 4.1K
10:11 8.79 8.79 8.79 8.79 4.1K
10:12 8.79 8.79 8.77 8.77 9.5K
10:13 8.77 8.77 8.76 8.76 1.7K
10:14 8.78 8.78 8.76 8.78 6.1K
10:15 8.78 8.81 8.78 8.81 4.0K
10:16 8.78 8.78 8.76 8.76 3.5K
10:17 8.77 8.79 8.77 8.79 3.5K
10:18 8.80 8.81 8.78 8.79 11.3K
10:19 8.80 8.80 8.79 8.79 2.2K
10:20 8.79 8.79 8.79 8.79 1.0K
10:21 8.78 8.78 8.77 8.77 2.5K
10:22 8.77 8.77 8.77 8.77 1.0K
10:23 8.77 8.77 8.76 8.76 3.8K
10:24 8.76 8.77 8.76 8.77 3.1K
10:25 8.78 8.81 8.78 8.80 6.3K
10:26 8.80 8.81 8.80 8.80 0.7K
10:27 8.81 8.81 8.80 8.80 1.5K
10:28 8.80 8.80 8.78 8.78 2.1K
10:29 8.79 8.79 8.78 8.78 2.4K
10:30 8.76 8.76 8.75 8.75 5.2K
10:31 8.75 8.75 8.74 8.75 4.7K
10:32 8.75 8.77 8.75 8.77 2.4K
10:33 8.76 8.77 8.76 8.77 1.7K
10:34 8.76 8.76 8.76 8.76 1.7K
10:35 8.75 8.78 8.75 8.78 3.7K
10:36 8.77 8.77 8.75 8.76 6.8K
10:37 8.75 8.75 8.75 8.75 1.0K
10:38 8.75 8.76 8.74 8.76 4.9K
10:39 8.77 8.78 8.76 8.78 4.0K
10:40 8.79 8.79 8.79 8.79 3.7K
10:41 8.78 8.78 8.78 8.78 1.4K
10:42 8.78 8.78 8.78 8.78 0.6K
10:43 8.78 8.78 8.78 8.78 1.9K
10:44 8.78 8.81 8.78 8.80 11.5K
10:45 8.81 8.81 8.79 8.79 2.7K
10:46 8.79 8.83 8.79 8.83 4.1K
10:47 8.83 8.83 8.82 8.82 3.3K
10:48 8.82 8.83 8.82 8.83 2.4K
10:49 8.83 8.83 8.81 8.81 2.4K
10:50 8.81 8.81 8.80 8.81 3.0K
10:51 8.81 8.81 8.80 8.80 1.2K
10:52 8.79 8.80 8.79 8.79 6.1K
10:53 8.80 8.81 8.80 8.81 1.7K
10:54 8.81 8.82 8.80 8.80 4.1K
10:55 8.80 8.82 8.80 8.82 1.9K
10:56 8.81 8.81 8.80 8.80 1.7K
10:57 8.81 8.81 8.81 8.81 0.4K
10:58 8.81 8.82 8.81 8.82 1.8K
10:59 8.82 8.82 8.81 8.82 4.0K
11:00 8.84 8.84 8.84 8.84 0.8K
11:01 8.86 8.86 8.84 8.84 2.1K
11:02 8.85 8.85 8.83 8.83 1.3K
11:03 8.83 8.83 8.83 8.83 2.4K
11:04 8.82 8.82 8.82 8.82 0.5K
11:05 8.82 8.83 8.82 8.83 1.9K
11:06 8.83 8.83 8.83 8.83 1.7K
11:07 8.86 8.87 8.86 8.87 0.3K
11:08 8.85 8.86 8.85 8.86 2.1K
11:09 8.85 8.86 8.85 8.86 0.7K
11:10 8.87 8.87 8.86 8.86 4.6K
11:11 8.86 8.87 8.86 8.87 0.8K
11:12 8.87 8.87 8.87 8.87 0.7K
11:13 8.86 8.88 8.86 8.88 3.0K
11:14 8.88 8.88 8.87 8.88 1.7K
11:15 8.88 8.88 8.87 8.87 6.2K
11:17 8.87 8.87 8.87 8.87 0.5K
11:18 8.87 8.88 8.87 8.88 1.9K
11:19 8.88 8.88 8.88 8.88 0.9K
11:21 8.87 8.87 8.87 8.87 2.6K
11:22 8.87 8.87 8.87 8.87 0.4K
11:23 8.86 8.86 8.86 8.86 3.4K
11:24 8.85 8.85 8.84 8.84 2.0K
11:25 8.85 8.88 8.85 8.87 5.4K
11:26 8.85 8.87 8.85 8.85 5.3K
11:27 8.84 8.84 8.84 8.84 1.4K
11:28 8.82 8.83 8.82 8.83 1.7K
11:30 8.82 8.85 8.82 8.85 2.2K
11:31 8.86 8.86 8.86 8.86 0.9K
11:33 8.87 8.87 8.87 8.87 1.2K
11:34 8.87 8.87 8.87 8.87 0.6K
11:35 8.87 8.90 8.87 8.90 3.4K
11:36 8.89 8.89 8.88 8.88 1.7K
11:37 8.88 8.88 8.84 8.84 6.0K
11:38 8.83 8.84 8.83 8.83 1.9K
11:39 8.83 8.83 8.83 8.83 0.3K
11:40 8.83 8.83 8.83 8.83 1.1K
11:41 8.84 8.84 8.84 8.84 3.4K
11:42 8.85 8.85 8.85 8.85 0.7K
11:43 8.86 8.88 8.86 8.88 3.3K
11:44 8.87 8.89 8.87 8.87 1.9K
11:45 8.88 8.88 8.87 8.88 4.1K
11:46 8.87 8.87 8.87 8.87 8.2K
11:47 8.87 8.87 8.87 8.87 1.3K
11:48 8.87 8.87 8.86 8.87 2.4K
11:49 8.84 8.85 8.84 8.85 5.8K
11:50 8.85 8.85 8.85 8.85 1.7K
11:51 8.85 8.85 8.84 8.84 2.7K
11:52 8.83 8.83 8.83 8.83 1.3K
11:53 8.82 8.83 8.82 8.82 2.9K
11:54 8.82 8.82 8.82 8.82 3.8K
11:55 8.81 8.81 8.81 8.81 1.4K
11:56 8.81 8.81 8.81 8.81 1.1K
11:57 8.82 8.82 8.82 8.82 0.8K
11:58 8.82 8.82 8.82 8.82 1.1K
11:59 8.81 8.81 8.80 8.80 5.3K
12:00 8.80 8.81 8.79 8.79 4.3K
12:01 8.81 8.83 8.81 8.83 2.4K
12:02 8.84 8.84 8.84 8.84 2.3K
12:03 8.82 8.82 8.81 8.81 29.9K
12:05 8.84 8.84 8.83 8.83 1.1K
12:06 8.83 8.83 8.83 8.83 2.3K
12:07 8.83 8.83 8.83 8.83 0.5K
12:08 8.84 8.84 8.84 8.84 1.5K
12:09 8.83 8.83 8.81 8.81 2.5K
12:10 8.81 8.81 8.80 8.80 1.1K
12:11 8.80 8.80 8.80 8.80 1.5K
12:12 8.80 8.82 8.80 8.82 2.0K
12:13 8.81 8.81 8.81 8.81 1.7K
12:14 8.81 8.81 8.80 8.81 1.2K
12:15 8.81 8.82 8.81 8.82 1.2K
12:16 8.82 8.82 8.82 8.82 0.2K
12:17 8.80 8.80 8.80 8.80 3.1K
12:19 8.79 8.79 8.79 8.79 1.4K
12:20 8.79 8.80 8.79 8.80 1.6K
12:21 8.79 8.80 8.79 8.79 1.8K
12:22 8.80 8.80 8.80 8.80 0.7K
12:23 8.80 8.82 8.80 8.82 4.0K
12:24 8.82 8.82 8.82 8.82 1.0K
12:25 8.82 8.82 8.81 8.81 0.7K
12:26 8.82 8.82 8.81 8.81 4.3K
12:27 8.82 8.82 8.81 8.81 3.6K
12:28 8.80 8.80 8.80 8.80 0.2K
12:29 8.80 8.81 8.80 8.81 6.1K
12:30 8.81 8.81 8.81 8.81 4.6K
12:31 8.81 8.81 8.80 8.80 1.9K
12:32 8.80 8.80 8.79 8.79 2.2K
12:34 8.78 8.78 8.78 8.78 0.4K
12:35 8.78 8.78 8.78 8.78 7.2K
12:36 8.77 8.77 8.77 8.77 2.5K
12:37 8.76 8.77 8.76 8.77 2.2K
12:38 8.77 8.79 8.77 8.79 3.8K
12:39 8.80 8.80 8.79 8.79 0.8K
12:40 8.78 8.78 8.76 8.77 4.4K
12:42 8.76 8.76 8.76 8.76 3.8K
12:43 8.77 8.78 8.77 8.78 2.4K
12:45 8.78 8.78 8.78 8.78 0.9K
12:46 8.77 8.79 8.77 8.79 5.2K
12:47 8.78 8.78 8.78 8.78 1.1K
12:48 8.77 8.77 8.77 8.77 2.0K
12:51 8.79 8.79 8.78 8.78 3.0K
12:52 8.78 8.78 8.78 8.78 2.0K
12:54 8.78 8.78 8.78 8.78 0.9K
12:55 8.78 8.78 8.78 8.78 1.3K
12:56 8.77 8.78 8.77 8.78 0.7K
12:58 8.78 8.78 8.78 8.78 0.2K
13:00 8.77 8.79 8.77 8.79 4.4K
13:01 8.80 8.80 8.80 8.80 0.3K
13:02 8.80 8.80 8.79 8.79 2.5K
13:03 8.79 8.79 8.79 8.79 0.2K
13:04 8.79 8.80 8.79 8.80 1.8K
13:05 8.80 8.80 8.80 8.80 0.1K
13:06 8.81 8.81 8.81 8.81 0.1K
13:07 8.82 8.82 8.81 8.81 2.5K
13:08 8.80 8.81 8.80 8.81 2.5K
13:10 8.80 8.80 8.78 8.78 11.1K
13:11 8.77 8.77 8.75 8.75 2.3K
13:12 8.75 8.75 8.75 8.75 4.8K
13:13 8.75 8.75 8.75 8.75 1.0K
13:14 8.76 8.76 8.76 8.76 0.7K
13:15 8.75 8.75 8.75 8.75 0.8K
13:16 8.74 8.74 8.74 8.74 1.4K
13:17 8.76 8.76 8.76 8.76 0.6K
13:19 8.76 8.76 8.75 8.75 1.2K
13:20 8.75 8.75 8.74 8.74 2.9K
13:21 8.73 8.73 8.73 8.73 0.9K
13:22 8.73 8.73 8.73 8.73 3.2K
13:23 8.74 8.75 8.74 8.75 1.8K
13:24 8.74 8.76 8.74 8.76 1.7K
13:25 8.75 8.75 8.75 8.75 1.4K
13:26 8.76 8.76 8.75 8.75 1.3K
13:27 8.76 8.76 8.76 8.76 1.7K
13:28 8.75 8.75 8.75 8.75 1.6K
13:30 8.74 8.75 8.74 8.75 3.2K
13:31 8.73 8.73 8.73 8.73 7.3K
13:33 8.74 8.74 8.73 8.73 1.2K
13:34 8.72 8.72 8.71 8.71 4.7K
13:35 8.71 8.71 8.71 8.71 0.7K
13:36 8.71 8.71 8.69 8.69 6.2K
13:38 8.70 8.73 8.70 8.73 2.7K
13:39 8.72 8.72 8.72 8.72 0.4K
13:40 8.72 8.72 8.72 8.72 0.8K
13:41 8.71 8.71 8.70 8.70 5.3K
13:43 8.71 8.71 8.70 8.70 2.5K
13:44 8.71 8.71 8.71 8.71 2.5K
13:45 8.71 8.71 8.71 8.71 2.3K
13:46 8.70 8.71 8.70 8.71 1.2K
13:47 8.71 8.71 8.70 8.70 3.0K
13:48 8.70 8.70 8.68 8.68 4.4K
13:49 8.68 8.68 8.67 8.67 0.9K
13:50 8.67 8.68 8.67 8.67 4.0K
13:51 8.66 8.66 8.66 8.66 4.2K
13:53 8.64 8.65 8.64 8.65 3.4K
13:54 8.66 8.67 8.66 8.67 2.1K
13:55 8.67 8.67 8.67 8.67 0.5K
13:56 8.66 8.67 8.66 8.67 0.6K
13:57 8.67 8.67 8.66 8.67 4.4K
13:58 8.67 8.71 8.67 8.71 30.5K
13:59 8.72 8.74 8.72 8.74 2.7K
14:00 8.77 8.86 8.77 8.81 70.5K
14:01 8.87 8.88 8.79 8.79 61.3K
14:02 8.84 8.97 8.84 8.96 10.6K
14:03 8.95 9.03 8.95 9.01 45.5K
14:04 9.01 9.02 8.99 9.02 7.1K
14:05 9.03 9.03 9.01 9.03 6.3K
14:06 9.00 9.00 8.90 8.90 4.6K
14:07 8.90 8.97 8.90 8.94 2.8K
14:08 8.94 8.95 8.91 8.92 4.4K
14:09 8.94 8.94 8.86 8.86 5.0K
14:10 8.88 8.88 8.83 8.85 6.7K
14:11 8.85 8.89 8.85 8.85 3.8K
14:12 8.87 8.87 8.78 8.78 6.0K
14:13 8.79 8.79 8.72 8.72 4.2K
14:14 8.74 8.74 8.70 8.70 19.6K
14:15 8.69 8.75 8.68 8.75 6.4K
14:16 8.75 8.79 8.75 8.76 2.5K
14:17 8.80 8.80 8.77 8.77 5.5K
14:18 8.78 8.84 8.78 8.84 2.2K
14:19 8.82 8.84 8.81 8.82 5.6K
14:20 8.83 8.83 8.79 8.80 3.5K
14:21 8.77 8.77 8.74 8.76 2.8K
14:22 8.79 8.90 8.79 8.87 19.5K
14:23 8.84 8.85 8.81 8.85 4.2K
14:24 8.84 8.85 8.84 8.85 38.8K
14:25 8.84 8.85 8.84 8.84 3.6K
14:26 8.83 8.83 8.82 8.83 2.3K
14:27 8.81 8.86 8.81 8.86 2.5K
14:28 8.86 8.87 8.86 8.87 1.9K
14:29 8.86 8.87 8.85 8.87 5.5K
14:30 8.87 8.87 8.82 8.83 3.6K
14:31 8.84 8.84 8.81 8.81 17.9K
14:32 8.80 8.80 8.74 8.76 12.2K
14:33 8.76 8.78 8.75 8.78 3.6K
14:34 8.77 8.79 8.76 8.76 2.4K
14:35 8.75 8.79 8.75 8.79 1.6K
14:36 8.81 8.83 8.81 8.82 4.3K
14:37 8.74 8.74 8.73 8.73 4.0K
14:38 8.76 8.79 8.76 8.77 1.5K
14:39 8.75 8.75 8.73 8.73 2.1K
14:40 8.72 8.80 8.72 8.79 3.5K
14:41 8.77 8.79 8.76 8.78 6.4K
14:42 8.75 8.75 8.69 8.70 10.0K
14:43 8.70 8.71 8.69 8.71 4.7K
14:44 8.74 8.74 8.70 8.70 0.9K
14:45 8.72 8.72 8.67 8.67 7.9K
14:46 8.66 8.67 8.64 8.67 6.8K
14:47 8.67 8.72 8.67 8.72 3.0K
14:48 8.71 8.79 8.71 8.79 2.0K
14:49 8.78 8.78 8.73 8.73 2.1K
14:50 8.72 8.75 8.72 8.75 3.1K
14:51 8.70 8.70 8.68 8.68 6.8K
14:52 8.67 8.67 8.63 8.63 4.3K
14:53 8.61 8.62 8.61 8.61 37.5K
14:54 8.61 8.63 8.60 8.63 7.7K
14:55 8.65 8.72 8.65 8.70 7.5K
14:56 8.70 8.78 8.70 8.75 16.9K
14:57 8.77 8.79 8.75 8.76 13.7K
14:58 8.77 8.82 8.76 8.82 29.4K
14:59 8.82 8.87 8.81 8.87 11.3K
15:00 8.87 8.90 8.84 8.84 6.7K
15:01 8.80 8.88 8.80 8.88 4.3K
15:02 8.88 8.88 8.87 8.87 3.3K
15:03 8.86 8.86 8.84 8.85 3.4K
15:04 8.86 8.88 8.86 8.87 3.3K
15:05 8.91 8.91 8.86 8.89 9.5K
15:06 8.89 8.91 8.87 8.88 12.2K
15:07 8.88 8.88 8.84 8.85 26.1K
15:08 8.85 8.86 8.85 8.86 17.2K
15:09 8.85 8.85 8.80 8.81 22.1K
15:10 8.81 8.84 8.81 8.81 38.5K
15:11 8.80 8.80 8.76 8.77 10.0K
15:12 8.77 8.78 8.75 8.76 5.5K
15:13 8.75 8.75 8.74 8.74 4.5K
15:14 8.72 8.72 8.71 8.72 11.7K
15:15 8.73 8.75 8.73 8.74 29.3K
15:16 8.75 8.75 8.74 8.75 10.5K
15:17 8.75 8.78 8.75 8.78 8.1K
15:18 8.77 8.77 8.73 8.73 4.3K
15:19 8.72 8.74 8.72 8.74 5.2K
15:20 8.75 8.76 8.75 8.76 2.3K
15:21 8.77 8.78 8.75 8.75 12.0K
15:22 8.75 8.75 8.74 8.75 2.9K
15:23 8.74 8.76 8.73 8.76 3.9K
15:24 8.77 8.79 8.77 8.78 5.2K
15:25 8.79 8.79 8.78 8.78 1.8K
15:26 8.77 8.79 8.77 8.79 4.5K
15:27 8.81 8.81 8.79 8.80 3.7K
15:28 8.80 8.83 8.80 8.83 7.8K
15:29 8.83 8.83 8.80 8.80 3.0K
15:30 8.81 8.81 8.79 8.79 3.6K
15:31 8.78 8.78 8.75 8.76 3.3K
15:32 8.76 8.77 8.75 8.76 7.4K
15:33 8.76 8.78 8.75 8.75 7.6K
15:34 8.75 8.75 8.73 8.74 5.9K
15:35 8.75 8.77 8.75 8.77 5.5K
15:36 8.80 8.81 8.80 8.80 2.5K
15:37 8.80 8.80 8.77 8.77 4.2K
15:38 8.77 8.77 8.76 8.77 3.7K
15:39 8.78 8.78 8.76 8.76 6.1K
15:40 8.76 8.76 8.75 8.76 3.2K
15:41 8.76 8.76 8.76 8.76 4.8K
15:42 8.77 8.79 8.77 8.78 7.7K
15:43 8.78 8.79 8.78 8.79 4.2K
15:44 8.80 8.80 8.78 8.78 5.9K
15:45 8.79 8.79 8.77 8.77 1.7K
15:46 8.77 8.79 8.77 8.79 5.4K
15:47 8.78 8.81 8.78 8.81 11.5K
15:48 8.81 8.81 8.78 8.78 7.0K
15:49 8.80 8.80 8.78 8.79 3.9K
15:50 8.80 8.82 8.79 8.82 8.5K
15:51 8.82 8.82 8.79 8.79 13.1K
15:52 8.78 8.78 8.78 8.78 3.8K
15:53 8.78 8.78 8.76 8.76 8.6K
15:54 8.76 8.81 8.76 8.81 18.7K
15:55 8.81 8.83 8.77 8.78 26.2K
15:56 8.78 8.78 8.75 8.76 24.3K
15:57 8.76 8.76 8.74 8.74 16.3K
15:58 8.74 8.75 8.73 8.74 28.3K
15:59 8.75 8.75 8.74 8.75 277.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible