6,030€
-3,52%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 6,03 | 6,07 | 6,03 | 6,06 | -3,04% | - |
27.03.2024 | 6,16 | 6,25 | 6,10 | 6,25 | 3,31% | 230,00 |
26.03.2024 | 6,02 | 6,05 | 6,02 | 6,05 | 6,33% | - |
25.03.2024 | 5,69 | 5,69 | 5,69 | 5,69 | 8,80% | - |
22.03.2024 | 5,23 | 5,23 | 5,23 | 5,23 | -13,98% | - |
21.03.2024 | 6,08 | 6,08 | 6,08 | 6,08 | 10,95% | - |
20.03.2024 | 5,48 | 5,48 | 5,48 | 5,48 | 4,98% | - |
19.03.2024 | 5,22 | 5,22 | 5,22 | 5,22 | 5,45% | - |
18.03.2024 | 4,95 | 4,95 | 4,95 | 4,95 | 2,27% | - |
15.03.2024 | 4,85 | 4,93 | 4,62 | 4,84 | 11,14% | - |
14.03.2024 | 4,74 | 5,20 | 4,28 | 4,36 | 21,82% | - |
13.03.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 8,99% | - |
12.03.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 10,07% | - |
11.03.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
08.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -4,23% | - |
07.03.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -3,76% | - |
06.03.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 0,31% | - |
05.03.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 3,92% | - |
04.03.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,99% | - |
29.02.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -5,31% | - |
28.02.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 6,84% | - |
26.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 1,53% | - |
23.02.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -2,32% | - |
22.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -3,05% | - |
21.02.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -2,66% | - |
20.02.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,31% | - |
19.02.2024 | 3,21 | 3,21 | 3,21 | 3,21 | 5,77% | - |
16.02.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 2,02% | - |
15.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 4,39% | - |
14.02.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -5,47% | - |
12.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 3,08% | - |
09.02.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 4,46% | - |
08.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,54% | - |
07.02.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 3,15% | - |
06.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -5,26% | - |
05.02.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -4,68% | - |
02.02.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -1,81% | - |
01.02.2024 | 3,05 | 3,05 | 3,05 | 3,05 | 3,40% | - |
31.01.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -9,24% | - |
30.01.2024 | 3,25 | 3,25 | 3,25 | 3,25 | 13,66% | - |
29.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 23,59% | - |
05.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -6,48% | - |
04.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,76% | - |
03.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
02.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 6,67% | - |
29.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 6,91% | - |
28.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
27.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | 1,09% | - |
22.12.2023 | 2,29 | 2,29 | 2,29 | 2,29 | -0,65% | - |
21.12.2023 | 2,31 | 2,31 | 2,31 | 2,31 | -1,28% | - |
20.12.2023 | 2,34 | 2,34 | 2,34 | 2,34 | 0,21% | - |
18.12.2023 | 2,33 | 2,33 | 2,33 | 2,33 | -1,06% | - |
15.12.2023 | 2,36 | 2,36 | 2,36 | 2,36 | -2,08% | - |
14.12.2023 | 2,41 | 2,41 | 2,41 | 2,41 | -2,83% | - |
13.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -6,25% | - |
12.12.2023 | 2,64 | 2,64 | 2,64 | 2,64 | 8,20% | - |
11.12.2023 | 2,44 | 2,44 | 2,44 | 2,44 | 53,27% | - |
23.10.2023 | 1,59 | 1,59 | 1,59 | 1,59 | -5,24% | - |
20.10.2023 | 1,68 | 1,68 | 1,68 | 1,68 | -5,83% | - |
19.10.2023 | 1,78 | 1,78 | 1,78 | 1,78 | -0,34% | - |
18.10.2023 | 1,79 | 1,79 | 1,79 | 1,79 | 1,94% | - |
17.10.2023 | 1,76 | 1,76 | 1,76 | 1,76 | -3,62% | - |
16.10.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -3,70% | - |
13.10.2023 | 1,89 | 1,89 | 1,89 | 1,89 | 15,37% | - |
11.10.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
10.10.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 7,97% | - |
07.10.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -4,19% | - |
05.10.2023 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
04.10.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
03.10.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -2,91% | - |
02.10.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 7,27% | - |
15.09.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 7,09% | - |
14.09.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -3,49% | - |
13.09.2023 | 1,49 | 1,49 | 1,49 | 1,49 | -3,75% | - |
12.09.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -0,77% | - |
11.09.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -0,51% | - |
08.09.2023 | 1,57 | 1,57 | 1,57 | 1,57 | -2,24% | - |
07.09.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -2,43% | - |
06.09.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -3,52% | - |
05.09.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
04.09.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 1,67% | - |
01.09.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 0,72% | - |
31.08.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -1,07% | - |
30.08.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 3,44% | - |
29.08.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -8,86% | - |
28.08.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 9,72% | - |
25.08.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
24.08.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -5,13% | - |
23.08.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -0,23% | - |
22.08.2023 | 1,72 | 1,72 | 1,72 | 1,72 | -3,91% | - |
21.08.2023 | 1,79 | 1,79 | 1,79 | 1,79 | 3,11% | - |
18.08.2023 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
17.08.2023 | 1,76 | 1,76 | 1,76 | 1,76 | 2,68% | - |
16.08.2023 | 1,72 | 1,72 | 1,72 | 1,72 | -5,91% | - |
15.08.2023 | 1,83 | 1,83 | 1,83 | 1,83 | -5,29% | - |
14.08.2023 | 1,93 | 1,93 | 1,93 | 1,93 | 3,32% | - |
11.08.2023 | 1,87 | 1,87 | 1,87 | 1,87 | -17,43% | - |
10.08.2023 | 2,26 | 2,26 | 2,26 | 2,26 | -3,62% | - |
09.08.2023 | 2,35 | 2,35 | 2,35 | 2,35 | 8,06% | - |
08.08.2023 | 2,17 | 2,17 | 2,17 | 2,17 | -8,25% | - |