12,240$
-2,16%
Echtzeit-Aktienkurs ADS-TEC Energy PLC
Bid:
Ask:
Aktienkurse zur ADS-TEC Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,47 | 12,58 | 11,83 | 12,28 | -1,84% | 17.385,00 |
| 01.07.2025 | 13,00 | 13,40 | 11,62 | 12,51 | -9,35% | 70.928,00 |
| 30.06.2025 | 13,21 | 13,90 | 13,00 | 13,80 | 3,99% | 383.205,00 |
| 27.06.2025 | 12,78 | 13,43 | 12,50 | 13,27 | 3,03% | 49.298,00 |
| 26.06.2025 | 12,70 | 13,60 | 12,45 | 12,88 | -1,30% | 96.610,00 |
| 25.06.2025 | 13,04 | 13,43 | 12,90 | 13,05 | -0,38% | 72.718,00 |
| 24.06.2025 | 12,88 | 13,21 | 12,34 | 13,10 | 0,69% | 75.538,00 |
| 23.06.2025 | 12,70 | 13,01 | 12,24 | 13,01 | 0,23% | 102.244,00 |
| 20.06.2025 | 12,06 | 13,06 | 11,61 | 12,98 | 6,35% | 83.240,00 |
| 18.06.2025 | 12,30 | 12,82 | 12,04 | 12,21 | -1,81% | 57.831,00 |
| 17.06.2025 | 12,12 | 12,52 | 12,00 | 12,43 | 3,58% | 94.078,00 |
| 16.06.2025 | 11,12 | 12,18 | 11,12 | 12,00 | 9,09% | 90.200,00 |
| 13.06.2025 | 10,42 | 11,53 | 10,42 | 11,00 | 4,07% | 50.882,00 |
| 12.06.2025 | 10,35 | 10,77 | 10,00 | 10,57 | 0,96% | 76.492,00 |
| 11.06.2025 | 10,60 | 10,70 | 9,84 | 10,47 | -1,13% | 83.970,00 |
| 10.06.2025 | 10,47 | 10,74 | 10,07 | 10,59 | 0,86% | 65.184,00 |
| 09.06.2025 | 10,06 | 10,78 | 9,99 | 10,50 | 3,14% | 90.991,00 |
| 06.06.2025 | 10,00 | 10,98 | 9,80 | 10,18 | 4,79% | 90.399,00 |
| 05.06.2025 | 9,66 | 9,95 | 9,40 | 9,72 | -0,77% | 72.266,00 |
| 04.06.2025 | 9,74 | 9,95 | 9,10 | 9,79 | 8,78% | 257.711,00 |
| 03.06.2025 | 10,85 | 10,98 | 9,00 | 9,00 | -15,97% | 129.996,00 |
| 02.06.2025 | 12,75 | 12,75 | 10,25 | 10,71 | -14,32% | 68.616,00 |
| 30.05.2025 | 12,80 | 12,96 | 12,20 | 12,50 | -3,70% | 186.257,00 |
| 29.05.2025 | 12,44 | 13,00 | 11,07 | 12,98 | -0,08% | 169.751,00 |
| 28.05.2025 | 12,82 | 13,19 | 12,30 | 12,99 | 0,78% | 54.316,00 |
| 27.05.2025 | 13,04 | 13,36 | 12,44 | 12,89 | -0,46% | 64.724,00 |
| 23.05.2025 | 11,90 | 13,02 | 11,32 | 12,95 | 8,19% | 77.555,00 |
| 22.05.2025 | 11,90 | 12,02 | 11,20 | 11,97 | 1,44% | 74.023,00 |
| 21.05.2025 | 11,73 | 11,97 | 11,13 | 11,80 | -1,42% | 118.932,00 |
| 20.05.2025 | 11,85 | 12,10 | 11,20 | 11,97 | 0,93% | 114.792,00 |
| 19.05.2025 | 12,25 | 12,62 | 11,73 | 11,86 | -3,50% | 54.634,00 |
| 16.05.2025 | 12,30 | 12,78 | 11,50 | 12,29 | 1,74% | 110.097,00 |
| 15.05.2025 | 12,81 | 13,29 | 11,19 | 12,08 | -8,00% | 104.933,00 |
| 14.05.2025 | 13,24 | 13,38 | 12,90 | 13,13 | -0,15% | 37.094,00 |
| 13.05.2025 | 13,15 | 13,38 | 12,82 | 13,15 | 0,69% | 33.246,00 |
| 12.05.2025 | 13,45 | 13,55 | 13,01 | 13,06 | -1,73% | 41.928,00 |
| 09.05.2025 | 13,40 | 13,50 | 12,92 | 13,29 | -0,37% | 23.390,00 |
| 08.05.2025 | 13,47 | 13,53 | 13,14 | 13,34 | -0,30% | 11.868,00 |
| 07.05.2025 | 13,19 | 13,47 | 13,03 | 13,38 | 0,68% | 19.051,00 |
| 06.05.2025 | 13,65 | 13,65 | 13,02 | 13,29 | -1,41% | 44.043,00 |
| 05.05.2025 | 13,31 | 13,55 | 13,30 | 13,48 | -0,52% | 38.008,00 |
| 02.05.2025 | 13,35 | 13,59 | 13,29 | 13,55 | 1,12% | 21.900,00 |
| 01.05.2025 | 13,62 | 13,65 | 13,36 | 13,40 | -1,87% | 22.633,00 |
| 30.04.2025 | 13,49 | 13,75 | 13,32 | 13,66 | 1,22% | 275.781,00 |
| 29.04.2025 | 13,24 | 13,50 | 12,90 | 13,49 | -0,07% | 153.916,00 |
| 28.04.2025 | 14,13 | 14,13 | 13,14 | 13,50 | -3,50% | 88.031,00 |
| 25.04.2025 | 13,61 | 14,05 | 13,04 | 13,99 | 4,17% | 85.916,00 |
| 24.04.2025 | 12,74 | 13,45 | 12,74 | 13,43 | 5,01% | 42.493,00 |
| 23.04.2025 | 13,00 | 13,04 | 12,16 | 12,79 | -0,09% | 65.162,00 |
| 22.04.2025 | 12,59 | 13,00 | 12,02 | 12,80 | 2,40% | 106.081,00 |
| 21.04.2025 | 12,70 | 13,18 | 11,87 | 12,50 | -1,57% | 80.445,00 |
| 17.04.2025 | 11,81 | 12,90 | 11,52 | 12,70 | 6,63% | 84.083,00 |
| 16.04.2025 | 12,11 | 12,20 | 11,65 | 11,91 | -2,54% | 41.193,00 |
| 15.04.2025 | 12,21 | 12,75 | 11,78 | 12,22 | -2,40% | 42.721,00 |
| 14.04.2025 | 12,18 | 12,76 | 11,92 | 12,52 | 2,71% | 25.459,00 |
| 11.04.2025 | 12,07 | 12,28 | 11,73 | 12,19 | 1,67% | 38.296,00 |
| 10.04.2025 | 12,23 | 12,43 | 11,52 | 11,99 | -3,47% | 38.903,00 |
| 09.04.2025 | 11,08 | 12,44 | 10,63 | 12,42 | 11,30% | 27.792,00 |
| 08.04.2025 | 11,73 | 12,16 | 10,99 | 11,16 | -3,21% | 45.685,00 |
| 07.04.2025 | 11,85 | 12,11 | 10,52 | 11,53 | -4,00% | 106.585,00 |
| 04.04.2025 | 13,50 | 13,50 | 11,77 | 12,01 | -12,78% | 130.156,00 |
| 03.04.2025 | 14,00 | 14,00 | 13,56 | 13,77 | -3,71% | 95.063,00 |
| 02.04.2025 | 14,55 | 14,65 | 13,72 | 14,30 | 0,35% | 50.730,00 |
| 01.04.2025 | 14,89 | 14,89 | 13,41 | 14,25 | -5,00% | 218.229,00 |
| 31.03.2025 | 14,70 | 15,00 | 14,40 | 15,00 | 0,13% | 439.701,00 |
| 28.03.2025 | 14,88 | 15,00 | 14,36 | 14,98 | -0,13% | 167.295,00 |
| 27.03.2025 | 14,33 | 15,18 | 14,04 | 15,00 | 4,68% | 113.507,00 |
| 26.03.2025 | 14,39 | 14,65 | 13,91 | 14,33 | -1,10% | 64.034,00 |
| 25.03.2025 | 14,57 | 14,61 | 14,00 | 14,49 | -0,07% | 69.456,00 |
| 24.03.2025 | 14,20 | 14,74 | 14,03 | 14,50 | 3,35% | 102.139,00 |
| 21.03.2025 | 13,81 | 14,46 | 13,49 | 14,03 | 1,74% | 243.004,00 |
| 20.03.2025 | 13,81 | 14,24 | 13,52 | 13,79 | -0,07% | 149.245,00 |
| 19.03.2025 | 13,33 | 14,00 | 13,10 | 13,80 | -1,22% | 70.218,00 |
| 18.03.2025 | 13,88 | 14,10 | 13,54 | 13,97 | -0,50% | 48.525,00 |
| 17.03.2025 | 13,73 | 14,20 | 13,73 | 14,04 | 2,33% | 61.229,00 |
| 14.03.2025 | 13,98 | 14,27 | 13,64 | 13,72 | -2,35% | 41.292,00 |
| 13.03.2025 | 14,10 | 14,73 | 13,48 | 14,05 | 0,07% | 64.660,00 |
| 12.03.2025 | 14,79 | 14,88 | 13,99 | 14,04 | -4,68% | 80.031,00 |
| 11.03.2025 | 14,53 | 14,80 | 14,15 | 14,73 | 0,48% | 92.304,00 |
| 10.03.2025 | 14,78 | 15,00 | 14,01 | 14,66 | -2,27% | 128.973,00 |
| 07.03.2025 | 14,22 | 15,01 | 13,93 | 15,00 | 4,17% | 109.018,00 |
| 06.03.2025 | 14,53 | 14,53 | 13,80 | 14,40 | -0,14% | 102.171,00 |
| 05.03.2025 | 14,55 | 14,62 | 14,14 | 14,42 | 0,07% | 110.993,00 |
| 04.03.2025 | 14,65 | 14,71 | 13,49 | 14,41 | -2,96% | 161.680,00 |
| 03.03.2025 | 15,07 | 15,07 | 14,45 | 14,85 | -1,00% | 162.123,00 |
| 28.02.2025 | 14,35 | 15,03 | 14,14 | 15,00 | 2,60% | 249.757,00 |
| 27.02.2025 | 14,85 | 15,03 | 14,23 | 14,62 | -1,08% | 299.967,00 |
| 26.02.2025 | 14,82 | 14,98 | 14,60 | 14,78 | -0,81% | 75.100,00 |
| 25.02.2025 | 14,79 | 15,08 | 14,70 | 14,90 | 0,68% | 135.446,00 |
| 24.02.2025 | 14,76 | 15,10 | 14,61 | 14,80 | 0,14% | 70.505,00 |
| 21.02.2025 | 15,20 | 15,20 | 14,60 | 14,78 | -2,57% | 147.961,00 |
| 20.02.2025 | 14,68 | 15,17 | 14,59 | 15,17 | 3,20% | 104.080,00 |
| 19.02.2025 | 14,96 | 14,98 | 14,50 | 14,70 | -1,93% | 130.484,00 |
| 18.02.2025 | 15,00 | 15,00 | 14,37 | 14,99 | 1,77% | 117.101,00 |
| 14.02.2025 | 14,95 | 15,00 | 14,40 | 14,73 | -0,87% | 162.428,00 |
| 13.02.2025 | 14,81 | 15,00 | 14,56 | 14,86 | -0,20% | 94.129,00 |
| 12.02.2025 | 15,00 | 15,41 | 14,70 | 14,89 | -0,73% | 94.715,00 |
| 11.02.2025 | 14,32 | 15,09 | 13,80 | 15,00 | 3,16% | 179.806,00 |
| 10.02.2025 | 14,54 | 14,57 | 13,69 | 14,54 | 0,00% | 136.947,00 |
| 07.02.2025 | 14,26 | 14,70 | 14,16 | 14,54 | 0,35% | 162.782,00 |