10,535$
-4,14%
Echtzeit-Aktienkurs Ads-Tec Energy PLC
Bid:
Ask:
Aktienkurse zur Ads-Tec Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 10,76 | 10,84 | 10,54 | 10,54 | -4,14% | 3.186,00 |
| 20.03.2026 | 10,69 | 10,99 | 10,47 | 10,99 | -0,09% | 2.121,00 |
| 19.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 2,23% | 580,00 |
| 18.03.2026 | 10,98 | 10,98 | 10,76 | 10,76 | 3,66% | 680,00 |
| 17.03.2026 | 10,55 | 10,55 | 10,00 | 10,38 | -0,76% | 23.352,00 |
| 16.03.2026 | 10,63 | 11,01 | 10,23 | 10,46 | 2,45% | 2.701,00 |
| 13.03.2026 | 10,71 | 11,00 | 10,21 | 10,21 | -4,40% | 2.203,00 |
| 12.03.2026 | 10,45 | 10,89 | 10,15 | 10,68 | 1,04% | 2.523,00 |
| 11.03.2026 | 10,80 | 11,49 | 10,13 | 10,57 | -8,01% | 8.947,00 |
| 10.03.2026 | 11,50 | 12,11 | 11,00 | 11,49 | 2,13% | 14.923,00 |
| 09.03.2026 | 11,47 | 11,71 | 11,25 | 11,25 | -2,43% | 6.368,00 |
| 06.03.2026 | 12,20 | 12,20 | 11,25 | 11,53 | 0,61% | 2.154,00 |
| 05.03.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 0,00% | 406,00 |
| 04.03.2026 | 10,75 | 11,46 | 10,75 | 11,46 | 7,91% | 2.433,00 |
| 03.03.2026 | 11,00 | 11,00 | 10,62 | 10,62 | -5,18% | 4.850,00 |
| 02.03.2026 | 11,28 | 11,81 | 11,16 | 11,20 | -5,08% | 6.123,00 |
| 27.02.2026 | 12,00 | 12,35 | 11,68 | 11,80 | -5,52% | 13.129,00 |
| 26.02.2026 | 11,63 | 12,55 | 11,61 | 12,49 | 3,05% | 4.618,00 |
| 25.02.2026 | 12,15 | 12,29 | 11,95 | 12,12 | 1,93% | 2.620,00 |
| 24.02.2026 | 11,95 | 12,00 | 10,89 | 11,89 | 0,34% | 3.387,00 |
| 23.02.2026 | 11,09 | 12,40 | 10,53 | 11,85 | 6,76% | 5.829,00 |
| 20.02.2026 | 10,77 | 11,10 | 10,77 | 11,10 | 3,64% | 3.050,00 |
| 19.02.2026 | 10,83 | 10,83 | 10,30 | 10,71 | -1,74% | 5.274,00 |
| 18.02.2026 | 10,52 | 10,90 | 10,52 | 10,90 | 3,61% | 7.728,00 |
| 17.02.2026 | 10,59 | 10,69 | 10,52 | 10,52 | 0,00% | 2.163,00 |
| 13.02.2026 | 10,86 | 10,95 | 10,50 | 10,52 | -1,31% | 13.366,00 |
| 12.02.2026 | 10,08 | 10,66 | 10,08 | 10,66 | 1,62% | 3.466,00 |
| 11.02.2026 | 10,25 | 10,50 | 10,25 | 10,49 | 1,35% | 3.710,00 |
| 10.02.2026 | 10,46 | 10,50 | 10,20 | 10,35 | -2,27% | 10.127,00 |
| 09.02.2026 | 10,80 | 10,90 | 10,39 | 10,59 | 4,13% | 6.626,00 |
| 06.02.2026 | 10,40 | 10,40 | 10,15 | 10,17 | -0,88% | 5.408,00 |
| 05.02.2026 | 10,70 | 10,70 | 10,06 | 10,26 | -4,65% | 16.604,00 |
| 04.02.2026 | 10,40 | 10,76 | 10,40 | 10,76 | 0,00% | 5.538,00 |
| 03.02.2026 | 10,96 | 10,96 | 10,01 | 10,76 | -2,00% | 30.871,00 |
| 02.02.2026 | 11,85 | 11,85 | 10,72 | 10,98 | -9,03% | 29.299,00 |
| 30.01.2026 | 12,18 | 12,86 | 11,80 | 12,07 | -4,89% | 67.592,00 |
| 29.01.2026 | 12,23 | 13,50 | 11,84 | 12,69 | -0,70% | 29.114,00 |
| 28.01.2026 | 11,89 | 12,96 | 11,82 | 12,78 | 3,99% | 14.895,00 |
| 27.01.2026 | 12,29 | 12,50 | 11,82 | 12,29 | 3,28% | 10.470,00 |
| 26.01.2026 | 12,25 | 12,25 | 11,69 | 11,90 | -1,65% | 7.654,00 |
| 23.01.2026 | 12,74 | 12,82 | 11,63 | 12,10 | -5,62% | 21.240,00 |
| 22.01.2026 | 12,38 | 12,86 | 11,96 | 12,82 | 3,22% | 12.998,00 |
| 21.01.2026 | 12,01 | 12,42 | 11,62 | 12,42 | 1,47% | 7.945,00 |
| 20.01.2026 | 12,46 | 12,46 | 11,54 | 12,24 | -1,53% | 12.479,00 |
| 16.01.2026 | 11,80 | 12,45 | 11,64 | 12,43 | 7,25% | 5.658,00 |
| 15.01.2026 | 11,46 | 12,02 | 11,40 | 11,59 | -2,77% | 44.670,00 |
| 14.01.2026 | 12,50 | 12,50 | 11,88 | 11,92 | -4,49% | 28.998,00 |
| 13.01.2026 | 12,12 | 12,48 | 12,12 | 12,48 | 1,55% | 12.467,00 |
| 12.01.2026 | 11,38 | 12,49 | 11,38 | 12,29 | 3,54% | 12.025,00 |
| 09.01.2026 | 11,68 | 11,90 | 11,66 | 11,87 | 1,37% | 7.509,00 |
| 08.01.2026 | 11,41 | 11,92 | 11,10 | 11,71 | 1,56% | 12.369,00 |
| 07.01.2026 | 11,35 | 11,76 | 11,35 | 11,53 | -1,11% | 16.118,00 |
| 06.01.2026 | 12,31 | 12,31 | 11,57 | 11,66 | -3,64% | 12.979,00 |
| 05.01.2026 | 12,50 | 12,50 | 11,44 | 12,10 | -4,04% | 15.181,00 |
| 02.01.2026 | 12,63 | 12,69 | 12,23 | 12,61 | -0,55% | 9.004,00 |
| 31.12.2025 | 12,54 | 12,90 | 12,19 | 12,68 | 0,63% | 226.857,00 |
| 30.12.2025 | 12,57 | 12,72 | 11,23 | 12,60 | -0,94% | 56.209,00 |
| 29.12.2025 | 12,23 | 12,72 | 12,23 | 12,72 | 1,68% | 19.675,00 |
| 26.12.2025 | 12,62 | 12,62 | 12,19 | 12,51 | 0,89% | 21.179,00 |
| 24.12.2025 | 12,31 | 12,40 | 12,14 | 12,40 | -2,75% | 16.422,00 |
| 23.12.2025 | 12,28 | 12,75 | 12,22 | 12,75 | 2,57% | 8.828,00 |
| 22.12.2025 | 12,01 | 12,48 | 12,00 | 12,43 | 1,68% | 14.796,00 |
| 19.12.2025 | 11,36 | 12,39 | 11,32 | 12,23 | 5,39% | 9.580,00 |
| 18.12.2025 | 11,82 | 11,93 | 11,53 | 11,60 | -2,93% | 59.856,00 |
| 17.12.2025 | 11,82 | 12,03 | 11,82 | 11,95 | -1,32% | 12.298,00 |
| 16.12.2025 | 12,05 | 12,26 | 11,90 | 12,11 | -0,08% | 29.858,00 |
| 15.12.2025 | 12,35 | 12,35 | 12,09 | 12,12 | -2,81% | 3.726,00 |
| 12.12.2025 | 12,43 | 12,56 | 12,26 | 12,47 | 0,36% | 23.505,00 |
| 11.12.2025 | 12,29 | 12,67 | 12,23 | 12,43 | -0,60% | 16.009,00 |
| 10.12.2025 | 12,48 | 12,51 | 12,36 | 12,50 | -1,57% | 5.444,00 |
| 09.12.2025 | 12,48 | 12,72 | 12,08 | 12,70 | -0,31% | 9.217,00 |
| 08.12.2025 | 12,34 | 12,74 | 11,43 | 12,74 | 2,41% | 17.084,00 |
| 05.12.2025 | 12,17 | 12,60 | 11,73 | 12,44 | 3,49% | 41.061,00 |
| 04.12.2025 | 12,30 | 12,42 | 11,90 | 12,02 | -3,53% | 41.084,00 |
| 03.12.2025 | 12,50 | 12,50 | 12,39 | 12,46 | 2,21% | 4.685,00 |
| 02.12.2025 | 12,24 | 12,41 | 11,51 | 12,19 | -0,73% | 10.494,00 |
| 01.12.2025 | 12,59 | 12,59 | 11,75 | 12,28 | -2,07% | 12.305,00 |
| 28.11.2025 | 12,16 | 12,59 | 12,16 | 12,54 | 3,21% | 54.882,00 |
| 26.11.2025 | 11,88 | 12,17 | 11,88 | 12,15 | 2,97% | 22.716,00 |
| 25.11.2025 | 11,55 | 11,80 | 11,27 | 11,80 | 2,70% | 43.887,00 |
| 24.11.2025 | 10,79 | 11,65 | 10,79 | 11,49 | 5,22% | 29.938,00 |
| 21.11.2025 | 10,06 | 11,02 | 9,83 | 10,92 | 9,64% | 33.883,00 |
| 20.11.2025 | 10,00 | 10,18 | 9,83 | 9,96 | -0,10% | 15.827,00 |
| 19.11.2025 | 10,26 | 10,46 | 9,84 | 9,97 | -2,83% | 26.048,00 |
| 18.11.2025 | 9,98 | 10,46 | 9,76 | 10,26 | 2,70% | 19.219,00 |
| 17.11.2025 | 10,22 | 10,40 | 9,95 | 9,99 | -2,06% | 10.544,00 |
| 14.11.2025 | 9,55 | 10,48 | 9,55 | 10,20 | -0,29% | 87.886,00 |
| 13.11.2025 | 9,89 | 10,46 | 9,85 | 10,23 | 0,49% | 19.357,00 |
| 12.11.2025 | 10,21 | 10,68 | 10,02 | 10,18 | -0,20% | 34.513,00 |
| 11.11.2025 | 10,29 | 10,29 | 10,01 | 10,20 | 0,49% | 10.087,00 |
| 10.11.2025 | 10,11 | 10,16 | 9,98 | 10,15 | -0,98% | 6.012,00 |
| 07.11.2025 | 10,12 | 10,28 | 9,73 | 10,25 | 1,28% | 18.166,00 |
| 06.11.2025 | 10,10 | 10,42 | 10,05 | 10,12 | 0,50% | 22.355,00 |
| 05.11.2025 | 10,27 | 10,91 | 10,07 | 10,07 | -1,27% | 44.337,00 |
| 04.11.2025 | 10,59 | 10,59 | 10,09 | 10,20 | -3,27% | 18.753,00 |
| 03.11.2025 | 11,25 | 11,34 | 10,45 | 10,55 | -7,66% | 36.640,00 |
| 31.10.2025 | 10,00 | 11,81 | 9,20 | 11,42 | 10,23% | 376.925,00 |
| 30.10.2025 | 10,13 | 10,56 | 10,10 | 10,36 | -1,33% | 83.267,00 |
| 29.10.2025 | 10,05 | 10,95 | 9,83 | 10,50 | 4,58% | 150.744,00 |
| 28.10.2025 | 10,00 | 10,49 | 9,92 | 10,04 | -0,10% | 130.559,00 |