1,580€
-0,63%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 1,67 | 1,68 | 1,57 | 1,59 | -4,79% | - |
| 28.10.2026 | 1,59 | 1,68 | 1,59 | 1,67 | 7,40% | - |
| 26.10.2026 | 1,57 | 1,62 | 1,52 | 1,56 | 1,30% | - |
| 23.10.2026 | 1,58 | 1,61 | 1,51 | 1,54 | -2,54% | - |
| 22.10.2026 | 1,63 | 1,64 | 1,57 | 1,58 | -2,48% | - |
| 21.10.2026 | 1,66 | 1,67 | 1,58 | 1,62 | -1,82% | - |
| 20.10.2026 | 1,59 | 1,66 | 1,57 | 1,65 | 5,45% | - |
| 19.10.2026 | 1,60 | 1,64 | 1,53 | 1,56 | -3,41% | - |
| 16.10.2026 | 1,65 | 1,67 | 1,61 | 1,62 | -2,42% | - |
| 15.10.2026 | 1,73 | 1,73 | 1,64 | 1,66 | -5,43% | - |
| 14.10.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | 22,00 |
| 13.10.2026 | 1,76 | 1,79 | 1,76 | 1,77 | -1,94% | - |
| 09.10.2026 | 1,87 | 1,88 | 1,72 | 1,81 | -2,43% | - |
| 08.10.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 4,23% | 797,00 |
| 07.10.2026 | 1,82 | 1,82 | 1,78 | 1,78 | -1,66% | - |
| 06.10.2026 | 1,81 | 1,82 | 1,79 | 1,81 | 0,00% | - |
| 05.10.2026 | 1,73 | 1,81 | 1,73 | 1,81 | 9,39% | - |
| 02.10.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -3,51% | 1,00 |
| 01.10.2026 | 1,77 | 1,77 | 1,71 | 1,71 | -3,93% | 14,00 |
| 30.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 7,88% | 20,00 |
| 29.09.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -3,23% | 10.000,00 |
| 28.09.2026 | 1,78 | 1,78 | 1,65 | 1,71 | -3,94% | - |
| 25.09.2026 | 1,77 | 1,81 | 1,75 | 1,78 | 0,00% | - |
| 24.09.2026 | 1,79 | 1,81 | 1,75 | 1,78 | 0,28% | - |
| 23.09.2026 | 1,81 | 1,87 | 1,77 | 1,77 | -2,75% | - |
| 22.09.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 3,41% | 1.598,00 |
| 21.09.2026 | 1,81 | 1,81 | 1,76 | 1,76 | -1,68% | - |
| 18.09.2026 | 1,81 | 1,81 | 1,79 | 1,79 | -1,10% | 950,00 |
| 17.09.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | 280,00 |
| 16.09.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,27% | 100,00 |
| 15.09.2026 | 1,85 | 1,85 | 1,84 | 1,84 | -1,34% | - |
| 14.09.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -3,12% | 15,00 |
| 11.09.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | 6.463,00 |
| 10.09.2026 | 1,88 | 1,91 | 1,86 | 1,89 | 0,00% | - |
| 09.09.2026 | 1,90 | 1,96 | 1,86 | 1,89 | -1,31% | - |
| 08.09.2026 | 1,96 | 2,00 | 1,91 | 1,92 | -3,04% | - |
| 04.09.2026 | 1,95 | 1,98 | 1,90 | 1,98 | 3,40% | - |
| 03.09.2026 | 1,90 | 1,94 | 1,87 | 1,91 | 3,52% | - |
| 02.09.2026 | 1,77 | 1,90 | 1,77 | 1,85 | -0,81% | - |
| 01.09.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,81% | 11,00 |
| 31.08.2026 | 1,86 | 1,87 | 1,84 | 1,85 | -0,81% | - |
| 28.08.2026 | 1,89 | 1,91 | 1,85 | 1,86 | 2,76% | - |
| 27.08.2026 | 1,88 | 1,88 | 1,81 | 1,81 | -2,16% | 456,00 |
| 26.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | 150,00 |
| 25.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | 265,00 |
| 24.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | 250,00 |
| 21.08.2026 | 1,94 | 2,01 | 1,90 | 1,94 | 1,31% | - |
| 20.08.2026 | 1,86 | 1,93 | 1,82 | 1,92 | -1,29% | - |
| 19.08.2026 | 1,92 | 2,02 | 1,88 | 1,94 | -2,27% | - |
| 18.08.2026 | 1,99 | 2,00 | 1,92 | 1,99 | 1,79% | - |
| 17.08.2026 | 2,06 | 2,06 | 1,95 | 1,95 | 1,04% | 125,00 |
| 14.08.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | 70,00 |
| 13.08.2026 | 2,00 | 2,00 | 1,95 | 1,95 | 0,00% | 750,00 |
| 12.08.2026 | 2,00 | 2,00 | 1,93 | 1,95 | -2,50% | 6.559,00 |
| 11.08.2026 | 2,08 | 2,08 | 2,00 | 2,00 | 14,29% | 303,00 |
| 10.08.2026 | 1,83 | 1,89 | 1,75 | 1,75 | -3,85% | 11.475,00 |
| 07.08.2026 | 1,83 | 1,86 | 1,80 | 1,82 | -1,09% | - |
| 06.08.2026 | 1,85 | 1,85 | 1,84 | 1,84 | 3,08% | 5.000,00 |
| 05.08.2026 | 1,80 | 1,82 | 1,77 | 1,79 | 4,39% | - |
| 04.08.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | 1,00 |
| 03.08.2026 | 1,75 | 1,76 | 1,70 | 1,76 | -2,22% | 75,00 |
| 31.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | 250,00 |
| 30.07.2026 | 1,70 | 1,80 | 1,68 | 1,79 | 7,83% | - |
| 29.07.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -6,21% | 1.000,00 |
| 28.07.2026 | 1,79 | 1,79 | 1,74 | 1,77 | 0,00% | 800,00 |
| 27.07.2026 | 1,79 | 1,79 | 1,77 | 1,77 | -2,75% | 1.700,00 |
| 24.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | 5.000,00 |
| 23.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -2,47% | 327,00 |
| 22.07.2026 | 1,82 | 1,88 | 1,80 | 1,83 | 0,00% | - |
| 21.07.2026 | 1,84 | 1,88 | 1,81 | 1,83 | 4,89% | - |
| 20.07.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -8,42% | 5.005,00 |
| 16.07.2026 | 1,92 | 1,93 | 1,89 | 1,90 | 0,00% | - |
| 15.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | 373,00 |
| 14.07.2026 | 1,95 | 2,05 | 1,91 | 1,96 | 0,26% | - |
| 13.07.2026 | 2,03 | 2,10 | 1,90 | 1,96 | -3,69% | - |
| 10.07.2026 | 1,97 | 2,06 | 1,94 | 2,03 | 4,64% | - |
| 09.07.2026 | 1,94 | 1,96 | 1,92 | 1,94 | 2,37% | - |
| 08.07.2026 | 1,93 | 1,97 | 1,88 | 1,90 | -0,26% | - |
| 07.07.2026 | 1,95 | 1,95 | 1,90 | 1,90 | -2,31% | 100,00 |
| 06.07.2026 | 1,99 | 2,12 | 1,95 | 1,95 | -3,71% | - |
| 03.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | 53,00 |
| 02.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -8,26% | 25,00 |
| 01.07.2026 | 2,26 | 2,26 | 2,18 | 2,18 | -3,11% | 111,00 |
| 30.06.2026 | 2,20 | 2,29 | 2,11 | 2,25 | 11,39% | - |
| 29.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | 5,00 |
| 26.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,49% | 368,00 |
| 25.06.2026 | 2,14 | 2,14 | 2,05 | 2,05 | 1,74% | - |
| 24.06.2026 | 2,16 | 2,20 | 2,02 | 2,02 | -6,71% | - |
| 23.06.2026 | 2,25 | 2,28 | 2,13 | 2,16 | -10,00% | - |
| 22.06.2026 | 2,44 | 2,44 | 2,40 | 2,40 | -2,83% | 2.171,00 |
| 19.06.2026 | 2,47 | 2,48 | 2,47 | 2,47 | 0,00% | - |
| 18.06.2026 | 2,38 | 2,53 | 2,38 | 2,47 | 3,35% | - |
| 17.06.2026 | 2,39 | 2,46 | 2,35 | 2,39 | 0,42% | - |
| 16.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | 1.299,00 |
| 15.06.2026 | 2,28 | 2,42 | 2,28 | 2,42 | 4,76% | 109,00 |
| 12.06.2026 | 2,31 | 2,39 | 2,26 | 2,31 | 0,43% | - |
| 11.06.2026 | 2,38 | 2,38 | 2,30 | 2,30 | 0,00% | 23,00 |
| 09.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,44% | 21,00 |
| 08.06.2026 | 2,25 | 2,31 | 2,24 | 2,29 | -2,14% | - |
| 05.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,30% | 46,00 |