1,600€
-4,19%
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 | 1,66 | 1,68 | 1,57 | 1,59 | -4,79% | - |
| 28.10.2026 | 1,58 | 1,68 | 1,58 | 1,67 | 5,36% | - |
| 27.10.2026 | 1,57 | 1,64 | 1,53 | 1,59 | 2,26% | - |
| 26.10.2026 | 1,57 | 1,62 | 1,52 | 1,55 | -0,64% | - |
| 23.10.2026 | 1,58 | 1,62 | 1,50 | 1,56 | -1,89% | - |
| 22.10.2026 | 1,62 | 1,64 | 1,56 | 1,59 | -1,85% | - |
| 21.10.2026 | 1,66 | 1,68 | 1,57 | 1,62 | -1,82% | - |
| 20.10.2026 | 1,59 | 1,67 | 1,55 | 1,65 | 3,45% | - |
| 19.10.2026 | 1,65 | 1,65 | 1,53 | 1,60 | -0,93% | - |
| 16.10.2026 | 1,67 | 1,68 | 1,60 | 1,61 | -3,01% | 14.434,00 |
| 15.10.2026 | 1,68 | 1,68 | 1,64 | 1,66 | -3,49% | - |
| 14.10.2026 | 1,77 | 1,78 | 1,70 | 1,72 | -1,99% | 420,00 |
| 13.10.2026 | 1,75 | 1,81 | 1,74 | 1,76 | -0,57% | 28,00 |
| 12.10.2026 | 1,79 | 1,85 | 1,75 | 1,77 | -3,29% | - |
| 09.10.2026 | 1,85 | 1,89 | 1,72 | 1,83 | -3,44% | - |
| 08.10.2026 | 1,83 | 1,89 | 1,79 | 1,89 | 3,28% | - |
| 07.10.2026 | 1,82 | 1,86 | 1,77 | 1,83 | 0,27% | - |
| 06.10.2026 | 1,81 | 1,84 | 1,79 | 1,83 | 1,11% | 59,00 |
| 05.10.2026 | 1,75 | 1,83 | 1,73 | 1,81 | 4,94% | 52,00 |
| 02.10.2026 | 1,68 | 1,79 | 1,67 | 1,72 | 1,78% | 4.500,00 |
| 01.10.2026 | 1,74 | 1,80 | 1,68 | 1,69 | -2,59% | - |
| 30.09.2026 | 1,70 | 1,76 | 1,65 | 1,74 | 2,66% | - |
| 29.09.2026 | 1,71 | 1,71 | 1,64 | 1,69 | 0,00% | - |
| 28.09.2026 | 1,77 | 1,78 | 1,65 | 1,69 | -5,85% | - |
| 25.09.2026 | 1,79 | 1,80 | 1,74 | 1,80 | 1,13% | - |
| 24.09.2026 | 1,80 | 1,82 | 1,75 | 1,78 | -0,56% | - |
| 23.09.2026 | 1,79 | 1,91 | 1,77 | 1,79 | -1,38% | - |
| 22.09.2026 | 1,78 | 1,84 | 1,75 | 1,81 | 2,55% | - |
| 21.09.2026 | 1,78 | 1,88 | 1,76 | 1,77 | -2,22% | - |
| 18.09.2026 | 1,80 | 1,88 | 1,76 | 1,81 | 0,56% | - |
| 17.09.2026 | 1,86 | 1,89 | 1,77 | 1,80 | -2,18% | - |
| 16.09.2026 | 1,79 | 1,88 | 1,77 | 1,84 | 2,80% | - |
| 15.09.2026 | 1,86 | 1,90 | 1,76 | 1,79 | -4,80% | - |
| 14.09.2026 | 1,90 | 1,94 | 1,84 | 1,88 | -1,06% | 378,00 |
| 11.09.2026 | 1,89 | 1,96 | 1,88 | 1,90 | -1,30% | 14.860,00 |
| 10.09.2026 | 1,88 | 1,93 | 1,85 | 1,92 | 2,67% | - |
| 09.09.2026 | 1,93 | 1,97 | 1,85 | 1,87 | -2,09% | - |
| 08.09.2026 | 1,98 | 2,01 | 1,89 | 1,91 | -2,80% | - |
| 07.09.2026 | 1,96 | 2,00 | 1,96 | 1,97 | -0,76% | - |
| 04.09.2026 | 1,93 | 1,99 | 1,90 | 1,98 | 1,28% | - |
| 03.09.2026 | 1,88 | 1,97 | 1,84 | 1,96 | 2,89% | - |
| 02.09.2026 | 1,77 | 1,92 | 1,75 | 1,90 | 6,74% | - |
| 01.09.2026 | 1,84 | 1,84 | 1,71 | 1,78 | -2,47% | 9.800,00 |
| 31.08.2026 | 1,88 | 1,88 | 1,79 | 1,83 | -2,93% | - |
| 28.08.2026 | 1,87 | 1,92 | 1,86 | 1,88 | -0,53% | - |
| 27.08.2026 | 1,84 | 1,91 | 1,84 | 1,89 | 3,00% | - |
| 26.08.2026 | 1,88 | 1,90 | 1,81 | 1,84 | -1,87% | - |
| 25.08.2026 | 1,91 | 1,95 | 1,85 | 1,87 | -1,84% | - |
| 24.08.2026 | 1,96 | 2,03 | 1,86 | 1,91 | -4,27% | - |
| 21.08.2026 | 1,90 | 2,01 | 1,90 | 1,99 | 3,65% | - |
| 20.08.2026 | 1,86 | 1,95 | 1,82 | 1,92 | 3,50% | - |
| 19.08.2026 | 1,92 | 2,03 | 1,84 | 1,86 | -7,48% | - |
| 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% | - |