13,025€
1,36%
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 | 12,85 | 12,85 | 12,80 | 12,80 | -0,39% | - |
| 21.11.2024 | 12,75 | 13,15 | 12,73 | 12,85 | 0,00% | - |
| 20.11.2024 | 12,50 | 12,85 | 12,50 | 12,85 | 2,80% | 100,00 |
| 19.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 5,93% | - |
| 18.11.2024 | 12,35 | 12,35 | 11,80 | 11,80 | -5,22% | 400,00 |
| 15.11.2024 | 12,65 | 12,85 | 12,45 | 12,45 | -1,97% | 575,00 |
| 14.11.2024 | 12,55 | 12,75 | 12,55 | 12,70 | 0,00% | 100,00 |
| 13.11.2024 | 12,55 | 12,75 | 12,55 | 12,70 | 0,79% | - |
| 12.11.2024 | 12,75 | 12,75 | 12,60 | 12,60 | -0,79% | - |
| 11.11.2024 | 12,60 | 13,15 | 12,60 | 12,70 | 0,40% | 80,00 |
| 08.11.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 2,43% | - |
| 07.11.2024 | 13,00 | 13,00 | 12,35 | 12,35 | -3,14% | - |
| 06.11.2024 | 13,15 | 13,65 | 12,75 | 12,75 | 0,00% | 300,00 |
| 05.11.2024 | 12,55 | 12,75 | 12,55 | 12,75 | 0,79% | - |
| 04.11.2024 | 12,70 | 13,15 | 12,65 | 12,65 | 1,61% | 200,00 |
| 01.11.2024 | 12,90 | 13,40 | 12,45 | 12,45 | -3,86% | 450,00 |
| 31.10.2024 | 12,85 | 12,95 | 12,85 | 12,95 | 0,39% | - |
| 30.10.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -1,90% | 200,00 |
| 29.10.2024 | 13,25 | 13,60 | 13,15 | 13,15 | -1,87% | 945,00 |
| 28.10.2024 | 14,15 | 15,25 | 13,40 | 13,40 | 1,52% | 3.081,00 |
| 25.10.2024 | 13,15 | 13,20 | 13,15 | 13,20 | 3,53% | - |
| 24.10.2024 | 13,00 | 13,00 | 12,75 | 12,75 | -2,30% | - |
| 23.10.2024 | 12,90 | 13,05 | 12,90 | 13,05 | 7,85% | - |
| 22.10.2024 | 12,45 | 12,45 | 12,10 | 12,10 | -3,59% | - |
| 21.10.2024 | 12,65 | 12,65 | 12,55 | 12,55 | -4,56% | - |
| 18.10.2024 | 13,30 | 13,70 | 13,15 | 13,15 | -2,23% | 1.350,00 |
| 17.10.2024 | 13,10 | 13,65 | 13,10 | 13,45 | 2,67% | 400,00 |
| 16.10.2024 | 12,15 | 13,10 | 12,15 | 13,10 | 9,17% | - |
| 15.10.2024 | 12,43 | 12,43 | 11,60 | 12,00 | -4,38% | - |
| 14.10.2024 | 12,30 | 12,55 | 12,30 | 12,55 | 5,46% | 500,00 |
| 11.10.2024 | 11,85 | 11,90 | 11,85 | 11,90 | -1,24% | 160,00 |
| 10.10.2024 | 11,95 | 12,20 | 11,95 | 12,05 | 0,42% | - |
| 09.10.2024 | 11,75 | 12,00 | 11,75 | 12,00 | 2,13% | - |
| 08.10.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 07.10.2024 | 12,05 | 12,05 | 11,75 | 11,75 | -2,08% | - |
| 04.10.2024 | 11,70 | 12,10 | 11,70 | 12,00 | 0,00% | - |
| 03.10.2024 | 11,75 | 12,00 | 11,75 | 12,00 | 0,42% | - |
| 02.10.2024 | 11,40 | 11,95 | 11,40 | 11,95 | -0,83% | 100,00 |
| 01.10.2024 | 11,80 | 12,05 | 11,80 | 12,05 | 2,99% | - |
| 30.09.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 1,30% | 100,00 |
| 27.09.2024 | 11,15 | 11,55 | 11,15 | 11,55 | 9,48% | - |
| 26.09.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 0,00% | 23,00 |
| 25.09.2024 | 9,58 | 10,75 | 9,58 | 10,55 | 8,99% | 2.923,00 |
| 24.09.2024 | 9,58 | 9,68 | 9,58 | 9,68 | 1,68% | 418,00 |
| 23.09.2024 | 9,60 | 10,00 | 9,52 | 9,52 | 0,00% | 2.600,00 |
| 20.09.2024 | 9,26 | 9,78 | 9,26 | 9,52 | 0,21% | 318,00 |
| 19.09.2024 | 10,20 | 10,20 | 9,50 | 9,50 | -6,40% | 300,00 |
| 18.09.2024 | 10,60 | 11,00 | 9,92 | 10,15 | -10,96% | 750,00 |
| 17.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | - |
| 16.09.2024 | 11,40 | 11,80 | 11,00 | 11,25 | -0,88% | 120,00 |
| 13.09.2024 | 11,45 | 11,80 | 11,35 | 11,35 | -4,62% | 225,00 |
| 12.09.2024 | 11,85 | 12,80 | 11,55 | 11,90 | 2,15% | 2.109,00 |
| 11.09.2024 | 11,50 | 12,00 | 11,50 | 11,65 | 6,88% | 73,00 |
| 10.09.2024 | 11,05 | 11,05 | 10,90 | 10,90 | -1,80% | - |
| 09.09.2024 | 11,10 | 11,80 | 10,90 | 11,10 | 3,26% | 120,00 |
| 06.09.2024 | 10,95 | 11,35 | 10,75 | 10,75 | -2,71% | 325,00 |
| 05.09.2024 | 11,40 | 11,40 | 10,90 | 11,05 | 0,00% | 525,00 |
| 04.09.2024 | 10,80 | 11,20 | 10,80 | 11,05 | -5,56% | 80,00 |
| 03.09.2024 | 12,25 | 12,45 | 11,70 | 11,70 | -6,02% | 1.070,00 |
| 02.09.2024 | 12,25 | 12,45 | 12,20 | 12,45 | 3,75% | 2.395,00 |
| 30.08.2024 | 12,50 | 13,40 | 11,95 | 12,00 | 2,13% | 6.959,00 |
| 29.08.2024 | 11,20 | 12,30 | 11,20 | 11,75 | 9,30% | 7.275,00 |
| 28.08.2024 | 10,90 | 10,90 | 10,75 | 10,75 | -1,38% | - |
| 27.08.2024 | 10,95 | 10,95 | 10,60 | 10,90 | -0,46% | - |
| 26.08.2024 | 10,90 | 10,95 | 10,90 | 10,95 | 2,34% | - |
| 23.08.2024 | 11,00 | 11,00 | 10,70 | 10,70 | -10,08% | 400,00 |
| 22.08.2024 | 11,45 | 11,90 | 11,45 | 11,90 | 4,39% | 80,00 |
| 21.08.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -0,87% | - |
| 20.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 19.08.2024 | 11,35 | 11,60 | 11,35 | 11,60 | -0,43% | - |
| 16.08.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 0,87% | - |
| 15.08.2024 | 11,50 | 11,70 | 11,25 | 11,55 | 5,00% | - |
| 14.08.2024 | 11,20 | 11,20 | 11,00 | 11,00 | -0,90% | 1.000,00 |
| 13.08.2024 | 11,35 | 11,35 | 11,10 | 11,10 | -3,06% | - |
| 12.08.2024 | 11,15 | 11,45 | 11,15 | 11,45 | 1,33% | - |
| 09.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,00% | - |
| 08.08.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 0,43% | 480,00 |
| 07.08.2024 | 11,30 | 11,85 | 11,30 | 11,60 | 1,31% | - |
| 06.08.2024 | 11,60 | 11,65 | 11,45 | 11,45 | 0,00% | 126,00 |
| 05.08.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -1,72% | 480,00 |
| 02.08.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 0,87% | - |
| 01.08.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,86% | - |
| 31.07.2024 | 11,60 | 11,65 | 11,40 | 11,65 | 2,64% | - |
| 30.07.2024 | 11,25 | 11,35 | 11,25 | 11,35 | 0,44% | - |
| 29.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 26.07.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 2,68% | 45,00 |
| 25.07.2024 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | - |
| 24.07.2024 | 11,25 | 11,25 | 11,00 | 11,00 | -1,35% | - |
| 23.07.2024 | 11,20 | 11,45 | 11,15 | 11,15 | -0,89% | - |
| 22.07.2024 | 11,15 | 11,25 | 11,15 | 11,25 | 0,90% | - |
| 19.07.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -4,29% | - |
| 18.07.2024 | 11,40 | 11,65 | 11,40 | 11,65 | 2,19% | 100,00 |
| 17.07.2024 | 11,30 | 11,40 | 11,00 | 11,40 | 1,33% | - |
| 16.07.2024 | 11,30 | 11,30 | 10,95 | 11,25 | 1,81% | - |
| 15.07.2024 | 11,15 | 11,15 | 11,05 | 11,05 | 1,38% | - |
| 12.07.2024 | 11,30 | 11,30 | 10,90 | 10,90 | -3,11% | - |
| 11.07.2024 | 11,25 | 11,25 | 11,15 | 11,25 | -1,75% | - |
| 10.07.2024 | 11,20 | 11,45 | 11,20 | 11,45 | 1,33% | - |
| 09.07.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,44% | - |
| 08.07.2024 | 11,60 | 11,60 | 11,05 | 11,25 | -0,88% | 320,00 |