11,610$
-2,52%
Echtzeit-Aktienkurs ADS-TEC Energy PLC
Bid:
Ask:
Aktienkurse zur ADS-TEC Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 11,98 | 11,98 | 11,61 | 11,69 | 0,52% | 4.125,00 |
| 13.08.2026 | 11,77 | 11,77 | 11,49 | 11,63 | -2,10% | 4.664,00 |
| 12.08.2026 | 11,52 | 11,97 | 11,38 | 11,88 | 0,42% | 21.586,00 |
| 11.08.2026 | 11,77 | 11,88 | 11,77 | 11,83 | 1,72% | 12.152,00 |
| 10.08.2026 | 11,76 | 12,00 | 11,42 | 11,63 | -1,69% | 22.705,00 |
| 07.08.2026 | 11,51 | 11,84 | 11,06 | 11,83 | 0,77% | 25.866,00 |
| 06.08.2026 | 11,82 | 11,83 | 11,53 | 11,74 | 1,12% | 5.889,00 |
| 05.08.2026 | 11,50 | 11,64 | 11,50 | 11,61 | -1,61% | 3.379,00 |
| 04.08.2026 | 11,78 | 11,88 | 11,36 | 11,80 | -1,50% | 6.502,00 |
| 03.08.2026 | 12,80 | 12,80 | 11,10 | 11,98 | -6,99% | 33.864,00 |
| 31.07.2026 | 12,00 | 12,88 | 11,76 | 12,88 | 3,04% | 113.650,00 |
| 30.07.2026 | 11,80 | 12,57 | 11,80 | 12,50 | 4,17% | 36.334,00 |
| 29.07.2026 | 11,67 | 12,00 | 11,67 | 12,00 | 0,17% | 25.555,00 |
| 28.07.2026 | 11,90 | 12,00 | 11,63 | 11,98 | 0,00% | 16.423,00 |
| 27.07.2026 | 11,73 | 12,20 | 11,59 | 11,98 | -0,25% | 13.366,00 |
| 24.07.2026 | 12,00 | 12,01 | 11,99 | 12,01 | 0,08% | 3.497,00 |
| 23.07.2026 | 11,91 | 12,00 | 11,91 | 12,00 | 0,00% | 12.267,00 |
| 22.07.2026 | 12,00 | 12,00 | 11,85 | 12,00 | 0,00% | 25.404,00 |
| 21.07.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 0,00% | 13.426,00 |
| 17.07.2026 | 12,04 | 12,04 | 12,00 | 12,00 | 0,00% | 9.373,00 |
| 16.07.2026 | 11,90 | 12,00 | 11,40 | 12,00 | 0,42% | 12.340,00 |
| 15.07.2026 | 11,95 | 12,00 | 11,48 | 11,95 | -0,91% | 11.424,00 |
| 14.07.2026 | 11,38 | 12,29 | 11,15 | 12,06 | 0,25% | 13.511,00 |
| 13.07.2026 | 12,14 | 12,22 | 11,79 | 12,03 | 0,50% | 18.343,00 |
| 10.07.2026 | 12,15 | 12,26 | 11,76 | 11,97 | -2,44% | 17.206,00 |
| 09.07.2026 | 12,27 | 12,27 | 12,27 | 12,27 | 1,91% | 9.199,00 |
| 08.07.2026 | 12,14 | 12,15 | 10,71 | 12,04 | 0,84% | 17.810,00 |
| 07.07.2026 | 11,75 | 12,35 | 11,75 | 11,94 | -2,05% | 16.370,00 |
| 06.07.2026 | 12,56 | 12,56 | 11,81 | 12,19 | -2,09% | 26.256,00 |
| 02.07.2026 | 12,20 | 12,49 | 12,01 | 12,45 | -0,24% | 10.534,00 |
| 01.07.2026 | 12,16 | 12,50 | 11,47 | 12,48 | -2,12% | 35.993,00 |
| 30.06.2026 | 12,04 | 12,75 | 11,05 | 12,75 | 6,25% | 50.836,00 |
| 29.06.2026 | 10,24 | 12,12 | 10,24 | 12,00 | 4,35% | 52.415,00 |
| 26.06.2026 | 11,30 | 11,50 | 10,79 | 11,50 | 0,44% | 20.337,00 |
| 25.06.2026 | 11,29 | 11,45 | 11,29 | 11,45 | 1,33% | 9.125,00 |
| 24.06.2026 | 11,15 | 11,30 | 11,13 | 11,30 | 1,25% | 5.427,00 |
| 23.06.2026 | 10,87 | 11,16 | 10,04 | 11,16 | -2,96% | 5.073,00 |
| 22.06.2026 | 11,23 | 11,50 | 10,72 | 11,50 | 0,88% | 2.468,00 |
| 18.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,71% | 1.577,00 |
| 17.06.2026 | 11,05 | 11,32 | 11,02 | 11,32 | -1,31% | 2.403,00 |
| 16.06.2026 | 11,13 | 11,47 | 10,64 | 11,47 | -0,26% | 3.393,00 |
| 15.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,09% | 1.524,00 |
| 12.06.2026 | 11,03 | 11,49 | 11,03 | 11,49 | 5,80% | 1.992,00 |
| 11.06.2026 | 11,47 | 11,47 | 10,86 | 10,86 | -0,09% | 1.459,00 |
| 09.06.2026 | 11,50 | 11,50 | 10,87 | 10,87 | -3,29% | 1.292,00 |
| 08.06.2026 | 11,12 | 11,24 | 11,12 | 11,24 | -1,06% | 766,00 |
| 05.06.2026 | 10,53 | 11,36 | 10,53 | 11,36 | -0,70% | 1.894,00 |
| 04.06.2026 | 11,40 | 11,44 | 11,00 | 11,44 | 1,87% | 2.496,00 |
| 03.06.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -1,14% | 1.216,00 |
| 02.06.2026 | 11,50 | 11,52 | 11,31 | 11,36 | -2,91% | 12.182,00 |
| 01.06.2026 | 11,89 | 11,90 | 11,70 | 11,70 | -2,01% | 1.637,00 |
| 29.05.2026 | 11,01 | 11,94 | 11,01 | 11,94 | 4,37% | 6.442,00 |
| 28.05.2026 | 11,58 | 11,69 | 11,01 | 11,44 | -3,38% | 9.014,00 |
| 27.05.2026 | 11,24 | 11,84 | 11,23 | 11,84 | -0,25% | 7.310,00 |
| 26.05.2026 | 11,21 | 11,87 | 11,16 | 11,87 | -0,17% | 5.107,00 |
| 22.05.2026 | 11,06 | 11,89 | 11,01 | 11,89 | 0,00% | 5.408,00 |
| 21.05.2026 | 11,91 | 11,91 | 11,46 | 11,89 | 0,00% | 1.409,00 |
| 20.05.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 2,50% | 397,00 |
| 19.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,96% | 1.018,00 |
| 18.05.2026 | 10,60 | 11,49 | 10,60 | 11,49 | -0,09% | 2.333,00 |
| 15.05.2026 | 10,98 | 12,05 | 10,26 | 11,50 | -1,29% | 3.840,00 |
| 14.05.2026 | 11,26 | 11,65 | 11,15 | 11,65 | 2,92% | 2.267,00 |
| 13.05.2026 | 10,09 | 11,35 | 10,09 | 11,32 | 1,98% | 4.074,00 |
| 12.05.2026 | 10,80 | 11,20 | 10,50 | 11,10 | 2,12% | 6.963,00 |
| 11.05.2026 | 11,14 | 12,05 | 10,87 | 10,87 | -2,77% | 23.858,00 |
| 08.05.2026 | 11,02 | 11,18 | 11,02 | 11,18 | 1,36% | 2.491,00 |
| 07.05.2026 | 11,45 | 11,45 | 11,03 | 11,03 | -3,67% | 1.648,00 |
| 06.05.2026 | 11,51 | 11,55 | 11,24 | 11,45 | -0,69% | 3.744,00 |
| 05.05.2026 | 11,54 | 11,57 | 11,09 | 11,53 | -0,17% | 5.109,00 |
| 04.05.2026 | 11,61 | 11,61 | 11,55 | 11,55 | -1,87% | 4.376,00 |
| 01.05.2026 | 12,00 | 12,04 | 11,66 | 11,77 | -1,09% | 6.248,00 |
| 30.04.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,76% | 1.541,00 |
| 29.04.2026 | 12,13 | 12,13 | 11,81 | 11,81 | -2,72% | 1.265,00 |
| 28.04.2026 | 11,95 | 12,14 | 11,75 | 12,14 | 1,63% | 2.201,00 |
| 27.04.2026 | 12,00 | 12,14 | 11,68 | 11,95 | -0,62% | 13.444,00 |
| 24.04.2026 | 11,54 | 12,05 | 11,54 | 12,02 | 2,47% | 3.533,00 |
| 23.04.2026 | 12,04 | 12,04 | 10,93 | 11,73 | 0,00% | 9.173,00 |
| 22.04.2026 | 11,74 | 11,74 | 11,73 | 11,73 | -2,17% | 1.225,00 |
| 21.04.2026 | 11,50 | 11,99 | 11,50 | 11,99 | 2,48% | 2.268,00 |
| 20.04.2026 | 11,70 | 11,85 | 11,70 | 11,70 | 0,82% | 2.055,00 |
| 17.04.2026 | 11,56 | 11,61 | 11,56 | 11,61 | 0,13% | 1.108,00 |
| 16.04.2026 | 12,00 | 12,00 | 11,02 | 11,59 | -1,86% | 9.140,00 |
| 15.04.2026 | 11,26 | 12,00 | 11,26 | 11,81 | 4,51% | 9.680,00 |
| 14.04.2026 | 11,56 | 11,56 | 10,85 | 11,30 | -3,83% | 15.217,00 |
| 13.04.2026 | 11,81 | 11,81 | 11,04 | 11,75 | -0,42% | 58.020,00 |
| 10.04.2026 | 11,99 | 11,99 | 11,80 | 11,80 | 0,00% | 2.088,00 |
| 09.04.2026 | 11,75 | 11,80 | 11,69 | 11,80 | 0,43% | 4.501,00 |
| 08.04.2026 | 11,70 | 11,97 | 11,60 | 11,75 | 1,29% | 3.920,00 |
| 07.04.2026 | 10,59 | 11,70 | 10,55 | 11,60 | 7,61% | 53.769,00 |
| 06.04.2026 | 10,63 | 11,02 | 10,40 | 10,78 | 0,19% | 6.036,00 |
| 02.04.2026 | 11,12 | 11,59 | 10,66 | 10,76 | -7,24% | 2.545,00 |
| 01.04.2026 | 11,60 | 11,99 | 11,35 | 11,60 | 1,67% | 7.067,00 |
| 31.03.2026 | 11,30 | 11,50 | 11,27 | 11,41 | 0,09% | 10.397,00 |
| 30.03.2026 | 10,93 | 11,40 | 9,66 | 11,40 | 0,26% | 19.669,00 |
| 27.03.2026 | 10,56 | 11,37 | 10,56 | 11,37 | 7,16% | 4.422,00 |
| 26.03.2026 | 10,87 | 10,99 | 10,56 | 10,61 | 0,47% | 4.006,00 |
| 25.03.2026 | 10,79 | 10,87 | 10,56 | 10,56 | -4,00% | 4.080,00 |
| 24.03.2026 | 10,60 | 11,00 | 10,60 | 11,00 | 4,41% | 1.634,00 |
| 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 |