|
Marché Fermé -
Nasdaq
22:00:00 17/09/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 14,84 USD | -0,47% |
|
+0,41% | -8,34% |
| 04/08 | Transcript : Ascent Industries Co., Q2 2026 Earnings Call, Aug 04, 2026 | |
| 04/08 | Ascent Industries Co. en quête d'acquisitions | CI |
Place de cotation
Cotations 5 jours: Ascent Industries Co.
Cours en différé Nasdaq
| 11/09/2026 | 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | |
|---|---|---|---|---|---|
| Dernier | 15.00 $US | 14.95 $US | 14.87 $US | 14.91 $US | 14.84 $US |
| Volume | 61 672 | 17 019 | 17 445 | 16 529 | 9 735 |
| Variation | +1,49% | -0,33% | -0,54% | +0,27% | -0,47% |
| Ouverture | 14.89 $US | 15.12 $US | 14.75 $US | 14.73 $US | 14.96 $US |
| Plus haut | 15.16 $US | 15.12 $US | 15.01 $US | 15.07 $US | 14.96 $US |
| Plus bas | 14.86 $US | 14.95 $US | 14.75 $US | 14.73 $US | 14.79 $US |
Performances
| 1 jour | -0,47% | ||
| 1 semaine | +0,41% | ||
| Mois en cours | -2,18% | ||
| 1 mois | -1,92% | ||
| 3 mois | +7,23% | ||
| 6 mois | +16,94% | ||
| Année en cours | -8,34% | ||
| 1 an | +20,06% | ||
| 3 ans | +72,96% | ||
| 5 ans | +35,90% | ||
| 10 ans | +66,18% |
Volumes
marchésVolume du jour
9 813
Volume du jour estimé
9 813
Volume moy. 20 séances
30 885
Ratio Volume du jour
0,32
Volume moy. 20 séances USD
458 333,4
Volume record 1
2 544 665
Volume record 2
1 779 386
Volume record 3
1 520 775
Rotation capital moyenne
0
Rotation flottant moyenne
0
Données de base
Capitalisation (USD)
134 330 944
Chiffre d'affaires (USD)
74 942 000
Nombre d'employés
198
CA / Employé (USD)
378 495
Flottant
74,41%
Capitalisation flottante (USD)
122 981 228
Capital Moyen Quotidien Echangé
0,34%
Indicateurs
Moyenne mobile 5 jours
14,91
Moyenne mobile 20 jours
15,13
Moyenne mobile 50 jours
15,2
Moyenne mobile 100 jours
14,68
Ecart cours / (MMA5)
+0,50%
Ecart cours / (MMA20)
+1,93%
Ecart cours / (MMA50)
+2,43%
Ecart cours / (MMA100)
-1,07%
STIM
RSI 9 jours
43,73
RSI 14 jours
45,8
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -0,47% | +0,41% | +20,06% | +72,96% | 134 M | |
| +1,71% | +3,79% | +85,67% | +70,60% | 59,14 Md | |
| +1,33% | +1,33% | +124,84% | +169,10% | 56,28 Md | |
| +2,99% | +3,49% | +79,28% | +148,56% | 34,15 Md | |
| +2,82% | +1,10% | +9,78% | +42,37% | 23,79 Md | |
| -1,35% | +0,96% | +7,48% | -7,60% | 23,01 Md | |
| -1,24% | -9,27% | +66,79% | +506,85% | 20,41 Md | |
| 0,00% | -3,69% | +15,17% | -44,09% | 18,05 Md | |
| +1,93% | +4,60% | +36,83% | +118,58% | 10,98 Md | |
| +2,98% | +7,03% | +97,10% | +80,73% | 10,78 Md | |
| Moyenne | +1,07% | -0,14% | +54,30% | +115,81% | 25,67 Md | |
| Moyenne pondérée par Capi. | +1,33% | +0,13% | +71,27% | +122,04% |
Historique de Cours: Ascent Industries Co.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
dd.waNhWg8Mmc2yx25qLBohwE_c-W4og1hW-2YakIVpwpE.ksoyCkYh8rvBtl4vRXFCiiu_iSdpxQA9k1552LNZjf6RkSo-e1rJ_ouSNw
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:00 | 14,84 | 2 251 | 4 681 |
| 21:59:57 | 14,86 | 100 | 2 430 |
| 21:59:41 | 14,87 | 100 | 2 330 |
| 21:54:30 | 14,87 | 100 | 2 230 |
| 21:54:30 | 14,87 | 100 | 2 130 |
| 21:54:30 | 14,87 | 100 | 2 030 |
| 21:50:49 | 14,88 | 100 | 1 930 |
| 21:33:02 | 14,87 | 100 | 1 830 |
| 21:02:09 | 14,89 | 100 | 1 730 |
| 21:02:07 | 14,86 | 100 | 1 630 |
Extrêmes de Cours
| 1 semaine | 14,73 |  | 15,12 |
| 1 mois | 14,63 | | 15,88 |
| Année en cours | 12,09 | | 17,92 |
| 1 an | 11,86 | | 17,92 |
| 3 ans | 7,2 | | 17,92 |
| 5 ans | 7,2 | | 19,2 |
| 10 ans | 3,81 | | 24,8 |
Variations Mensuelles
Variations Annuelles
| 2026 | -8,34% | ||
| 2025 | +44,81% | ||
| 2024 | +16,95% | ||
| 2023 | +10,27% | ||
| 2022 | -47,23% | ||
| 2021 | +110,64% | ||
| 2020 | -39,58% | ||
| 2019 | -22,18% | ||
| 2018 | +23,81% | ||
| 2017 | +22,37% | ||
| 2016 | +59,16% | ||
| 2015 | -60,93% | ||
| 2014 | +14,65% | ||
| 2013 | +7,34% | ||
| 2012 | +39,34% | ||
| 2011 | -15,26% | ||
| 2010 | +28,66% | ||
| 2009 | +96,25% | ||
| 2008 | -72,08% | ||
| 2007 | -7,28% | ||
| 2006 | +77,18% | ||
| 2005 | +5,70% | ||
| 2004 | +43,06% | ||
| 2003 | +66,35% | ||
| 2002 | +19,88% | ||
| 2001 | -26,95% | ||
| 2000 | -36,67% | ||
| 1999 | -14,29% | ||
| 1998 | -40,68% | ||
| 1997 | -6,35% | ||
| 1996 | -25,44% | ||
| 1995 | +78,52% | ||
| 1994 | +24,56% | ||
| 1993 | -45,19% | ||
| 1992 | +200,00% | ||
| 1991 | +76,27% | ||
| 1990 | -27,16% | ||
| 1989 | +72,34% | ||
| 1988 | +62,07% | ||
| 1987 | -21,62% | ||
| 1986 | +8,82% | ||
| 1985 | -27,66% | ||
| 1984 | -27,69% | ||
| 1983 | +35,42% | ||
| 1982 | -34,25% | ||
| 1981 | +15,87% | ||
| 1980 | -3,08% | ||
| 1979 | +109,68% | ||
| 1978 | -20,51% | ||
| 1977 | -25,00% | ||
| 1976 | +33,33% | ||
| 1975 | +85,71% | ||
| 1974 | -8,70% | ||
| 1973 | -62,90% | ||
| 1972 | -23,46% | ||
| 1971 | +39,66% | ||
| 1970 | -6,45% | ||
| 1969 | -55,07% | ||
| 1968 | -37,27% |
- Bourse
- Actions
- Action ACNT
- Cotations Ascent Industries Co.
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
