12,800€
-0,78%
Echtzeit-Aktienkurs ADS-TEC Energy PLC
Bid:
Ask:
Aktienkurse zur ADS-TEC Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,98 | 13,35 | 12,85 | 13,03 | 0,19% | - |
| 21.11.2024 | 13,00 | 13,30 | 12,73 | 13,00 | 0,39% | - |
| 20.11.2024 | 12,50 | 13,20 | 12,50 | 12,95 | 2,17% | 400,00 |
| 19.11.2024 | 12,75 | 12,88 | 12,15 | 12,68 | -0,39% | - |
| 18.11.2024 | 12,58 | 12,85 | 12,05 | 12,73 | 1,39% | 400,00 |
| 15.11.2024 | 12,98 | 12,98 | 12,33 | 12,55 | -3,09% | 1.075,00 |
| 14.11.2024 | 12,55 | 12,95 | 12,55 | 12,95 | 1,57% | 500,00 |
| 13.11.2024 | 12,55 | 13,03 | 12,53 | 12,75 | -0,20% | - |
| 12.11.2024 | 12,75 | 13,03 | 12,33 | 12,78 | -0,97% | - |
| 11.11.2024 | 12,60 | 13,08 | 12,48 | 12,90 | 0,98% | 160,00 |
| 08.11.2024 | 12,78 | 13,00 | 12,00 | 12,78 | 0,79% | - |
| 07.11.2024 | 13,13 | 13,25 | 12,58 | 12,68 | -2,31% | - |
| 06.11.2024 | 13,38 | 13,73 | 12,48 | 12,98 | 0,78% | 700,00 |
| 05.11.2024 | 12,55 | 13,10 | 12,28 | 12,88 | 0,78% | - |
| 04.11.2024 | 12,93 | 13,23 | 12,15 | 12,78 | -1,92% | 600,00 |
| 01.11.2024 | 13,10 | 14,00 | 12,38 | 13,03 | 11,13% | 1.250,00 |
| 31.10.2024 | 12,85 | 13,40 | 11,72 | 11,72 | -9,36% | - |
| 30.10.2024 | 12,85 | 14,03 | 12,38 | 12,93 | -7,97% | 400,00 |
| 29.10.2024 | 13,33 | 14,28 | 12,90 | 14,05 | 4,66% | 945,00 |
| 28.10.2024 | 14,18 | 15,50 | 13,03 | 13,43 | 0,00% | 3.081,00 |
| 25.10.2024 | 13,38 | 13,73 | 13,03 | 13,43 | 3,07% | - |
| 24.10.2024 | 13,23 | 13,43 | 12,93 | 13,03 | -1,33% | - |
| 23.10.2024 | 13,15 | 13,40 | 12,73 | 13,20 | -0,75% | - |
| 22.10.2024 | 12,45 | 13,83 | 12,33 | 13,30 | 5,98% | - |
| 21.10.2024 | 12,65 | 13,13 | 12,28 | 12,55 | -3,46% | - |
| 18.10.2024 | 13,30 | 13,83 | 12,73 | 13,00 | -4,41% | 1.350,00 |
| 17.10.2024 | 13,33 | 13,93 | 13,10 | 13,60 | 0,93% | 1.300,00 |
| 16.10.2024 | 12,38 | 13,73 | 11,73 | 13,48 | 9,11% | - |
| 15.10.2024 | 12,20 | 12,43 | 11,60 | 12,35 | 0,00% | - |
| 14.10.2024 | 12,53 | 12,53 | 11,35 | 12,35 | 1,44% | 500,00 |
| 11.10.2024 | 11,85 | 12,38 | 11,23 | 12,18 | 1,04% | 160,00 |
| 10.10.2024 | 12,10 | 12,50 | 11,85 | 12,05 | -0,82% | - |
| 09.10.2024 | 11,98 | 12,28 | 11,85 | 12,15 | 1,46% | - |
| 08.10.2024 | 11,95 | 12,13 | 11,68 | 11,98 | 0,21% | - |
| 07.10.2024 | 12,25 | 12,25 | 11,75 | 11,95 | -1,85% | - |
| 04.10.2024 | 11,70 | 12,38 | 11,68 | 12,18 | 2,53% | - |
| 03.10.2024 | 11,93 | 12,20 | 11,75 | 11,88 | 0,00% | - |
| 02.10.2024 | 11,63 | 12,28 | 11,53 | 11,88 | -1,86% | 100,00 |
| 01.10.2024 | 11,80 | 12,20 | 11,80 | 12,10 | 1,47% | - |
| 30.09.2024 | 11,73 | 12,05 | 11,45 | 11,93 | 1,71% | 100,00 |
| 27.09.2024 | 11,40 | 12,20 | 10,73 | 11,73 | 3,30% | - |
| 26.09.2024 | 10,55 | 11,50 | 10,55 | 11,35 | 6,07% | 23,00 |
| 25.09.2024 | 9,77 | 10,78 | 9,75 | 10,70 | 9,41% | 2.946,00 |
| 24.09.2024 | 9,58 | 9,89 | 9,58 | 9,78 | 0,51% | 1.618,00 |
| 23.09.2024 | 9,79 | 10,02 | 9,56 | 9,73 | -0,41% | 3.800,00 |
| 20.09.2024 | 9,44 | 10,35 | 9,05 | 9,77 | 6,20% | 618,00 |
| 19.09.2024 | 10,38 | 10,58 | 9,17 | 9,20 | -11,33% | 900,00 |
| 18.09.2024 | 10,80 | 10,95 | 9,89 | 10,38 | -3,94% | 1.750,00 |
| 17.09.2024 | 11,65 | 11,70 | 10,63 | 10,80 | -7,30% | - |
| 16.09.2024 | 11,60 | 11,85 | 11,10 | 11,65 | 0,00% | 600,00 |
| 13.09.2024 | 11,45 | 12,28 | 11,35 | 11,65 | -0,85% | 675,00 |
| 12.09.2024 | 11,98 | 13,33 | 11,53 | 11,75 | -1,05% | 2.309,00 |
| 11.09.2024 | 11,73 | 12,60 | 11,35 | 11,88 | 0,42% | 98,00 |
| 10.09.2024 | 11,05 | 12,00 | 10,80 | 11,83 | 6,05% | - |
| 09.09.2024 | 11,10 | 11,78 | 10,78 | 11,15 | -0,67% | 205,00 |
| 06.09.2024 | 11,15 | 12,20 | 10,73 | 11,23 | 0,45% | 425,00 |
| 05.09.2024 | 11,20 | 11,43 | 10,73 | 11,18 | -0,22% | 570,00 |
| 04.09.2024 | 11,00 | 12,20 | 10,73 | 11,20 | 1,59% | 160,00 |
| 03.09.2024 | 12,35 | 12,78 | 10,70 | 11,03 | -10,91% | 1.070,00 |
| 02.09.2024 | 12,20 | 12,38 | 12,05 | 12,38 | 3,34% | 2.395,00 |
| 30.08.2024 | 13,05 | 13,40 | 11,48 | 11,98 | 1,91% | 6.959,00 |
| 29.08.2024 | 11,20 | 12,20 | 10,46 | 11,75 | 3,30% | 7.925,00 |
| 28.08.2024 | 10,90 | 11,43 | 10,80 | 11,38 | 2,48% | - |
| 27.08.2024 | 11,15 | 11,15 | 10,53 | 11,10 | 0,00% | - |
| 26.08.2024 | 11,10 | 11,15 | 10,48 | 11,10 | 0,23% | - |
| 23.08.2024 | 11,20 | 11,20 | 10,22 | 11,08 | -0,89% | 400,00 |
| 22.08.2024 | 11,45 | 11,85 | 9,13 | 11,18 | -3,87% | 80,00 |
| 21.08.2024 | 11,60 | 11,75 | 11,48 | 11,63 | -0,43% | - |
| 20.08.2024 | 11,50 | 11,78 | 11,25 | 11,68 | 0,00% | - |
| 19.08.2024 | 11,53 | 13,48 | 11,40 | 11,68 | -1,27% | - |
| 16.08.2024 | 11,70 | 11,85 | 11,30 | 11,83 | -0,21% | - |
| 15.08.2024 | 11,63 | 12,10 | 10,95 | 11,85 | 1,94% | - |
| 14.08.2024 | 11,40 | 12,10 | 10,98 | 11,63 | 2,20% | 2.000,00 |
| 13.08.2024 | 11,53 | 11,55 | 10,98 | 11,38 | -1,52% | - |
| 12.08.2024 | 11,33 | 11,58 | 11,20 | 11,55 | 2,21% | - |
| 09.08.2024 | 11,50 | 11,78 | 10,75 | 11,30 | -1,74% | - |
| 08.08.2024 | 11,65 | 12,00 | 11,38 | 11,50 | -2,54% | 480,00 |
| 07.08.2024 | 11,50 | 13,48 | 10,91 | 11,80 | 5,59% | - |
| 06.08.2024 | 11,83 | 11,85 | 10,98 | 11,18 | -4,28% | 378,00 |
| 05.08.2024 | 11,63 | 11,80 | 10,65 | 11,68 | -0,85% | 480,00 |
| 02.08.2024 | 11,85 | 14,50 | 11,08 | 11,78 | 0,64% | - |
| 01.08.2024 | 11,75 | 14,50 | 11,38 | 11,70 | -0,21% | - |
| 31.07.2024 | 11,83 | 11,88 | 11,05 | 11,73 | -0,21% | - |
| 30.07.2024 | 11,45 | 14,30 | 11,18 | 11,75 | 3,75% | - |
| 29.07.2024 | 11,43 | 11,50 | 11,05 | 11,33 | -0,88% | - |
| 26.07.2024 | 11,35 | 14,13 | 11,18 | 11,43 | 0,88% | 45,00 |
| 25.07.2024 | 11,18 | 12,22 | 10,70 | 11,33 | 2,49% | - |
| 24.07.2024 | 11,25 | 12,28 | 11,00 | 11,05 | -4,12% | - |
| 23.07.2024 | 11,20 | 12,31 | 10,93 | 11,53 | 1,10% | - |
| 22.07.2024 | 11,30 | 12,22 | 10,93 | 11,40 | 0,88% | - |
| 19.07.2024 | 11,15 | 11,75 | 10,88 | 11,30 | 1,12% | - |
| 18.07.2024 | 11,55 | 12,45 | 11,10 | 11,18 | -3,25% | 100,00 |
| 17.07.2024 | 11,30 | 11,73 | 11,00 | 11,55 | 0,22% | - |
| 16.07.2024 | 11,50 | 11,55 | 11,03 | 11,53 | 0,88% | - |
| 15.07.2024 | 11,35 | 11,53 | 10,60 | 11,43 | 1,33% | - |
| 12.07.2024 | 11,30 | 11,50 | 11,05 | 11,28 | -1,96% | - |
| 11.07.2024 | 11,25 | 12,13 | 11,05 | 11,50 | 0,44% | - |
| 10.07.2024 | 11,40 | 11,63 | 11,15 | 11,45 | 0,44% | - |
| 09.07.2024 | 11,43 | 11,45 | 10,32 | 11,40 | 0,22% | - |
| 08.07.2024 | 11,78 | 11,83 | 10,70 | 11,38 | -3,40% | 640,00 |