2,260€
-1,74%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,12 | 2,14 | 1,97 | 2,01 | -3,61% | - |
| 04.05.2026 | 1,95 | 2,11 | 1,92 | 2,08 | 6,94% | - |
| 30.04.2026 | 1,86 | 1,98 | 1,84 | 1,95 | 1,83% | - |
| 29.04.2026 | 1,93 | 1,96 | 1,88 | 1,91 | -1,55% | - |
| 28.04.2026 | 1,94 | 1,99 | 1,91 | 1,94 | -0,51% | - |
| 27.04.2026 | 1,93 | 1,99 | 1,91 | 1,95 | 0,00% | - |
| 24.04.2026 | 1,92 | 2,00 | 1,92 | 1,95 | -1,02% | 9.844,00 |
| 23.04.2026 | 1,90 | 1,97 | 1,86 | 1,97 | 3,14% | - |
| 22.04.2026 | 1,84 | 1,93 | 1,84 | 1,91 | 1,06% | 360,00 |
| 21.04.2026 | 1,93 | 1,98 | 1,86 | 1,89 | -0,26% | - |
| 20.04.2026 | 1,91 | 1,93 | 1,85 | 1,90 | -0,26% | 5.400,00 |
| 17.04.2026 | 1,92 | 1,96 | 1,89 | 1,90 | -1,81% | - |
| 16.04.2026 | 2,02 | 2,04 | 1,92 | 1,94 | -3,25% | - |
| 15.04.2026 | 1,86 | 2,02 | 1,86 | 2,00 | 5,54% | - |
| 14.04.2026 | 1,80 | 1,92 | 1,79 | 1,90 | 6,16% | - |
| 13.04.2026 | 1,83 | 1,88 | 1,79 | 1,79 | -3,51% | - |
| 10.04.2026 | 1,80 | 1,88 | 1,77 | 1,85 | 0,82% | - |
| 09.04.2026 | 1,99 | 1,99 | 1,80 | 1,84 | -6,38% | - |
| 08.04.2026 | 2,09 | 2,14 | 1,96 | 1,96 | -4,39% | - |
| 07.04.2026 | 2,10 | 2,15 | 2,02 | 2,05 | -4,21% | - |
| 02.04.2026 | 2,00 | 2,15 | 1,98 | 2,14 | 4,90% | - |
| 01.04.2026 | 2,19 | 2,24 | 2,00 | 2,04 | -7,27% | 377,00 |
| 31.03.2026 | 2,16 | 2,24 | 2,12 | 2,20 | 0,92% | - |
| 30.03.2026 | 2,16 | 2,24 | 2,11 | 2,18 | -0,46% | - |
| 27.03.2026 | 2,17 | 2,27 | 2,09 | 2,19 | 0,92% | 4.250,00 |
| 26.03.2026 | 2,15 | 2,37 | 2,09 | 2,17 | 0,00% | 4.956,00 |
| 25.03.2026 | 2,02 | 2,23 | 2,02 | 2,17 | 6,90% | 5.610,00 |
| 24.03.2026 | 1,90 | 2,09 | 1,85 | 2,03 | 5,18% | - |
| 23.03.2026 | 1,70 | 1,98 | 1,66 | 1,93 | 10,92% | 2.144,00 |
| 20.03.2026 | 1,79 | 1,81 | 1,72 | 1,74 | -2,79% | - |
| 19.03.2026 | 1,66 | 1,88 | 1,59 | 1,79 | 7,19% | - |
| 18.03.2026 | 1,69 | 1,76 | 1,62 | 1,67 | -0,89% | - |
| 17.03.2026 | 1,65 | 1,73 | 1,61 | 1,69 | 2,12% | - |
| 16.03.2026 | 1,71 | 1,72 | 1,62 | 1,65 | -2,94% | 61.000,00 |
| 13.03.2026 | 1,70 | 1,80 | 1,67 | 1,70 | -1,45% | 11.100,00 |
| 12.03.2026 | 1,49 | 1,82 | 1,48 | 1,73 | 15,00% | 46,00 |
| 11.03.2026 | 1,39 | 1,54 | 1,36 | 1,50 | 5,63% | 72.017,00 |
| 10.03.2026 | 2,23 | 2,29 | 1,33 | 1,42 | -48,36% | 32.469,00 |
| 09.03.2026 | 2,75 | 2,81 | 2,67 | 2,75 | -0,72% | - |
| 06.03.2026 | 2,93 | 2,97 | 2,73 | 2,77 | -4,81% | - |
| 05.03.2026 | 3,00 | 3,05 | 2,87 | 2,91 | -3,00% | - |
| 04.03.2026 | 2,98 | 3,13 | 2,96 | 3,00 | -0,33% | - |
| 03.03.2026 | 2,96 | 3,06 | 2,86 | 3,01 | 1,01% | - |
| 02.03.2026 | 2,96 | 3,06 | 2,90 | 2,98 | 0,34% | - |
| 27.02.2026 | 3,04 | 3,08 | 2,92 | 2,97 | -3,26% | - |
| 26.02.2026 | 3,00 | 3,09 | 2,89 | 3,07 | 1,99% | 176,00 |
| 25.02.2026 | 2,91 | 3,07 | 2,87 | 3,01 | 3,44% | - |
| 24.02.2026 | 2,86 | 2,92 | 2,85 | 2,91 | 1,39% | - |
| 23.02.2026 | 2,93 | 3,00 | 2,79 | 2,87 | -2,38% | - |
| 20.02.2026 | 3,02 | 3,02 | 2,89 | 2,94 | -2,00% | - |
| 19.02.2026 | 2,95 | 3,00 | 2,87 | 3,00 | 2,04% | 2.450,00 |
| 18.02.2026 | 2,88 | 2,97 | 2,87 | 2,94 | 2,80% | - |
| 17.02.2026 | 2,98 | 3,04 | 2,83 | 2,86 | -5,61% | - |
| 16.02.2026 | 3,04 | 3,04 | 3,01 | 3,03 | 0,33% | - |
| 13.02.2026 | 3,04 | 3,07 | 2,92 | 3,02 | -0,66% | - |
| 12.02.2026 | 3,20 | 3,32 | 2,95 | 3,04 | -4,70% | - |
| 11.02.2026 | 3,18 | 3,29 | 3,17 | 3,19 | -1,85% | - |
| 10.02.2026 | 3,14 | 3,29 | 3,11 | 3,25 | 3,50% | - |
| 09.02.2026 | 2,97 | 3,20 | 2,95 | 3,14 | 5,37% | - |
| 06.02.2026 | 2,94 | 3,09 | 2,94 | 2,98 | 0,00% | - |
| 05.02.2026 | 3,14 | 3,20 | 2,96 | 2,98 | -7,17% | - |
| 04.02.2026 | 3,00 | 3,26 | 2,97 | 3,21 | 7,36% | - |
| 03.02.2026 | 3,04 | 3,15 | 2,93 | 2,99 | -2,92% | - |
| 02.02.2026 | 2,94 | 3,10 | 2,92 | 3,08 | 3,01% | - |
| 30.01.2026 | 3,03 | 3,12 | 2,94 | 2,99 | -1,97% | - |
| 29.01.2026 | 3,08 | 3,19 | 2,98 | 3,05 | -3,48% | - |
| 28.01.2026 | 3,20 | 3,30 | 3,10 | 3,16 | 0,32% | - |
| 27.01.2026 | 3,23 | 3,32 | 3,10 | 3,15 | -1,87% | - |
| 26.01.2026 | 3,19 | 3,38 | 3,18 | 3,21 | 0,94% | - |
| 23.01.2026 | 3,19 | 3,35 | 3,14 | 3,18 | 0,32% | - |
| 22.01.2026 | 3,16 | 3,24 | 3,14 | 3,17 | 0,63% | - |
| 21.01.2026 | 3,03 | 3,16 | 3,01 | 3,15 | 4,30% | 760,00 |
| 20.01.2026 | 3,11 | 3,13 | 2,99 | 3,02 | -4,43% | - |
| 19.01.2026 | 3,06 | 3,19 | 3,06 | 3,16 | 1,28% | - |
| 16.01.2026 | 3,06 | 3,20 | 3,06 | 3,12 | -0,32% | - |
| 15.01.2026 | 3,14 | 3,22 | 3,07 | 3,13 | 0,32% | 30.065,00 |
| 14.01.2026 | 3,10 | 3,17 | 3,09 | 3,12 | -0,95% | 2.200,00 |
| 13.01.2026 | 3,27 | 3,30 | 3,10 | 3,15 | -3,96% | - |
| 12.01.2026 | 3,08 | 3,42 | 3,07 | 3,28 | 6,15% | - |
| 09.01.2026 | 3,15 | 3,19 | 3,07 | 3,09 | -1,28% | - |
| 08.01.2026 | 3,00 | 3,23 | 3,00 | 3,13 | 2,29% | - |
| 07.01.2026 | 3,03 | 3,09 | 2,98 | 3,06 | 1,32% | 4.950,00 |
| 06.01.2026 | 3,03 | 3,09 | 2,98 | 3,02 | 0,00% | - |
| 05.01.2026 | 2,84 | 3,07 | 2,84 | 3,02 | 6,34% | 2.627,00 |
| 02.01.2026 | 2,79 | 2,91 | 2,77 | 2,84 | 0,71% | 1.353,00 |
| 30.12.2025 | 2,80 | 2,84 | 2,77 | 2,82 | 0,71% | - |
| 29.12.2025 | 2,91 | 3,00 | 2,79 | 2,80 | 0,00% | 260,00 |
| 23.12.2025 | 2,77 | 2,84 | 2,70 | 2,80 | 1,08% | - |
| 22.12.2025 | 2,70 | 2,87 | 2,70 | 2,77 | 1,47% | - |
| 19.12.2025 | 2,83 | 2,86 | 2,72 | 2,73 | -2,85% | - |
| 18.12.2025 | 2,70 | 2,85 | 2,70 | 2,81 | 2,55% | - |
| 17.12.2025 | 2,81 | 2,87 | 2,72 | 2,74 | -2,14% | - |
| 16.12.2025 | 2,77 | 2,89 | 2,74 | 2,80 | -0,36% | - |
| 15.12.2025 | 2,88 | 2,89 | 2,78 | 2,81 | -3,10% | - |
| 12.12.2025 | 3,06 | 3,12 | 2,85 | 2,90 | -6,45% | 32.000,00 |
| 11.12.2025 | 3,08 | 3,18 | 3,07 | 3,10 | -1,27% | - |
| 10.12.2025 | 3,14 | 3,20 | 3,06 | 3,14 | 0,00% | - |
| 09.12.2025 | 3,10 | 3,21 | 3,10 | 3,14 | -0,63% | - |
| 08.12.2025 | 3,25 | 3,32 | 3,11 | 3,16 | -2,17% | 26.000,00 |
| 05.12.2025 | 3,31 | 3,38 | 3,23 | 3,23 | -1,52% | - |