6,015€
-0,25%
Echtzeit-Aktienkurs Advanced Emissions Solutions
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 6,18 | 6,18 | 6,18 | 6,18 | 2,49% | 100,00 |
27.03.2024 | 6,09 | 6,24 | 6,03 | 6,03 | -0,90% | 1.520,00 |
26.03.2024 | 6,08 | 6,69 | 6,00 | 6,09 | 7,89% | - |
25.03.2024 | 5,64 | 5,64 | 5,64 | 5,64 | 2,55% | 600,00 |
22.03.2024 | 5,50 | 5,50 | 5,50 | 5,50 | -1,43% | 850,00 |
21.03.2024 | 5,61 | 5,61 | 5,58 | 5,58 | -7,15% | 3.205,00 |
20.03.2024 | 5,64 | 6,01 | 5,49 | 6,01 | 6,47% | - |
19.03.2024 | 5,39 | 5,65 | 4,90 | 5,65 | 3,58% | - |
18.03.2024 | 5,45 | 5,45 | 5,45 | 5,45 | 14,62% | 200,00 |
15.03.2024 | 4,76 | 4,76 | 4,76 | 4,76 | 10,58% | 500,00 |
14.03.2024 | 4,86 | 4,97 | 4,30 | 4,30 | -3,26% | 915,00 |
13.03.2024 | 3,60 | 4,45 | 3,60 | 4,45 | 35,93% | 266,00 |
12.03.2024 | 3,27 | 3,27 | 3,27 | 3,27 | -2,90% | 220,00 |
11.03.2024 | 3,05 | 3,37 | 3,04 | 3,37 | 9,69% | - |
08.03.2024 | 3,07 | 3,07 | 3,07 | 3,07 | 1,66% | 312,00 |
07.03.2024 | 3,14 | 3,22 | 3,00 | 3,02 | -3,75% | - |
06.03.2024 | 3,26 | 3,27 | 3,13 | 3,14 | -3,24% | - |
05.03.2024 | 3,26 | 3,32 | 3,21 | 3,24 | 0,00% | - |
04.03.2024 | 3,13 | 3,29 | 3,12 | 3,24 | 3,35% | - |
01.03.2024 | 3,20 | 3,20 | 3,12 | 3,14 | -1,26% | - |
29.02.2024 | 3,12 | 3,26 | 3,08 | 3,18 | -4,87% | - |
28.02.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 1,44% | 500,00 |
27.02.2024 | 3,14 | 3,30 | 3,12 | 3,29 | 9,75% | - |
26.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,64% | 810,00 |
23.02.2024 | 3,03 | 3,08 | 2,95 | 3,05 | 0,74% | - |
22.02.2024 | 3,10 | 3,21 | 3,03 | 3,03 | -2,73% | - |
21.02.2024 | 3,19 | 3,25 | 3,10 | 3,11 | -2,51% | - |
20.02.2024 | 3,28 | 3,44 | 3,16 | 3,19 | -2,89% | - |
19.02.2024 | 3,29 | 3,29 | 3,28 | 3,29 | 0,23% | - |
16.02.2024 | 3,11 | 3,49 | 3,04 | 3,28 | 7,89% | - |
15.02.2024 | 3,05 | 3,06 | 2,90 | 3,04 | 1,42% | - |
14.02.2024 | 2,91 | 3,07 | 2,91 | 3,00 | 2,13% | - |
13.02.2024 | 3,04 | 3,13 | 2,88 | 2,94 | -3,69% | - |
12.02.2024 | 3,08 | 3,20 | 3,03 | 3,05 | -1,14% | - |
09.02.2024 | 3,00 | 3,13 | 2,96 | 3,08 | 6,29% | - |
08.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,87% | 150,00 |
07.02.2024 | 2,88 | 2,89 | 2,81 | 2,88 | -1,03% | - |
06.02.2024 | 2,76 | 3,09 | 2,76 | 2,91 | 4,40% | - |
05.02.2024 | 2,92 | 2,93 | 2,50 | 2,78 | -3,22% | - |
02.02.2024 | 2,87 | 2,88 | 2,87 | 2,88 | -5,97% | 11.500,00 |
01.02.2024 | 3,11 | 3,28 | 3,05 | 3,06 | -1,69% | - |
31.01.2024 | 3,11 | 3,11 | 3,11 | 3,11 | 5,42% | 1.050,00 |
30.01.2024 | 3,25 | 3,25 | 2,95 | 2,95 | -9,92% | 5.350,00 |
29.01.2024 | 2,98 | 3,28 | 2,98 | 3,28 | 11,58% | 2.550,00 |
26.01.2024 | 2,96 | 3,10 | 2,88 | 2,94 | -1,34% | - |
25.01.2024 | 2,78 | 2,99 | 2,77 | 2,98 | 7,89% | - |
24.01.2024 | 2,76 | 2,83 | 2,74 | 2,76 | -0,45% | - |
23.01.2024 | 2,81 | 2,86 | 2,74 | 2,77 | -2,46% | - |
22.01.2024 | 2,67 | 2,91 | 2,67 | 2,84 | 11,81% | - |
19.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,50% | 500,00 |
18.01.2024 | 2,42 | 2,53 | 2,42 | 2,50 | 2,04% | - |
17.01.2024 | 2,42 | 2,47 | 2,37 | 2,45 | -2,29% | - |
16.01.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 2,66% | 50,00 |
15.01.2024 | 2,45 | 2,45 | 2,44 | 2,45 | 0,51% | - |
12.01.2024 | 2,41 | 2,46 | 2,32 | 2,43 | 0,83% | - |
11.01.2024 | 2,44 | 2,50 | 2,32 | 2,41 | -1,23% | - |
10.01.2024 | 2,48 | 2,52 | 2,39 | 2,44 | -4,78% | - |
09.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,18% | 100,00 |
08.01.2024 | 2,56 | 2,62 | 2,47 | 2,54 | 8,57% | - |
05.01.2024 | 2,42 | 2,42 | 2,28 | 2,34 | -4,11% | 1.830,00 |
04.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,66% | 190,00 |
03.01.2024 | 2,60 | 2,61 | 2,40 | 2,53 | -8,75% | - |
02.01.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 8,20% | 120,00 |
29.12.2023 | 2,53 | 2,56 | 2,53 | 2,56 | 7,34% | - |
28.12.2023 | 2,49 | 2,49 | 2,39 | 2,39 | -1,85% | 504,00 |
27.12.2023 | 2,43 | 2,43 | 2,43 | 2,43 | 1,89% | 500,00 |
22.12.2023 | 2,39 | 2,39 | 2,39 | 2,39 | 1,71% | 200,00 |
21.12.2023 | 2,36 | 2,36 | 2,30 | 2,35 | -3,50% | - |
20.12.2023 | 2,43 | 2,43 | 2,43 | 2,43 | 0,41% | 300,00 |
19.12.2023 | 2,42 | 2,42 | 2,42 | 2,42 | 2,87% | 500,00 |
18.12.2023 | 2,39 | 2,45 | 2,34 | 2,35 | -0,84% | - |
15.12.2023 | 2,41 | 2,42 | 2,21 | 2,37 | 0,11% | - |
14.12.2023 | 2,37 | 2,37 | 2,37 | 2,37 | -3,95% | 1.773,00 |
13.12.2023 | 2,53 | 2,58 | 2,44 | 2,47 | 0,30% | - |
12.12.2023 | 2,47 | 2,47 | 2,46 | 2,46 | -10,14% | 2.635,00 |
11.12.2023 | 2,50 | 2,74 | 2,50 | 2,74 | 10,16% | - |
08.12.2023 | 2,49 | 2,51 | 2,47 | 2,49 | 0,00% | - |
07.12.2023 | 2,49 | 2,62 | 2,46 | 2,49 | 2,47% | - |
06.12.2023 | 2,43 | 2,43 | 2,43 | 2,43 | 2,43% | 20,00 |
05.12.2023 | 2,43 | 2,47 | 2,34 | 2,37 | -6,42% | - |
04.12.2023 | 2,53 | 2,53 | 2,53 | 2,53 | 1,61% | 500,00 |
01.12.2023 | 2,48 | 2,60 | 2,38 | 2,49 | 1,74% | - |
30.11.2023 | 2,48 | 2,51 | 2,41 | 2,45 | -1,61% | - |
29.11.2023 | 2,44 | 2,51 | 2,39 | 2,49 | 2,37% | - |
28.11.2023 | 2,40 | 2,46 | 2,35 | 2,43 | 0,31% | - |
27.11.2023 | 2,58 | 2,60 | 2,42 | 2,42 | -6,56% | - |
24.11.2023 | 2,49 | 2,64 | 2,49 | 2,59 | 2,27% | - |
23.11.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 1,91% | 500,00 |
22.11.2023 | 2,30 | 2,52 | 2,29 | 2,49 | 8,39% | - |
21.11.2023 | 2,28 | 2,57 | 2,26 | 2,30 | 2,57% | - |
20.11.2023 | 2,29 | 2,32 | 2,16 | 2,24 | -0,56% | - |
17.11.2023 | 2,25 | 2,25 | 2,25 | 2,25 | 2,51% | 1.000,00 |
16.11.2023 | 2,20 | 2,20 | 2,20 | 2,20 | 1,74% | 140,00 |
15.11.2023 | 1,97 | 2,20 | 1,97 | 2,16 | 7,61% | - |
14.11.2023 | 2,01 | 2,01 | 2,01 | 2,01 | 2,45% | 1.000,00 |
13.11.2023 | 1,92 | 2,02 | 1,92 | 1,96 | 0,98% | - |
10.11.2023 | 1,95 | 1,96 | 1,87 | 1,94 | 1,31% | - |
09.11.2023 | 1,81 | 1,98 | 1,81 | 1,91 | 7,59% | - |
08.11.2023 | 1,72 | 1,79 | 1,72 | 1,78 | 7,11% | - |
07.11.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -2,98% | 2.000,00 |