3,370$
3,37%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2024 | 3,28 | 3,55 | 3,21 | 3,37 | 3,37% | 99.408,00 |
| 30.01.2024 | 3,54 | 3,55 | 3,22 | 3,26 | -8,48% | 71.421,00 |
| 29.01.2024 | 3,20 | 3,63 | 3,20 | 3,56 | 11,31% | 294.704,00 |
| 26.01.2024 | 3,22 | 3,38 | 3,12 | 3,20 | -0,31% | 143.178,00 |
| 25.01.2024 | 3,02 | 3,25 | 3,02 | 3,21 | 6,29% | 75.997,00 |
| 24.01.2024 | 3,00 | 3,08 | 2,99 | 3,02 | 1,00% | 72.058,00 |
| 23.01.2024 | 3,08 | 3,11 | 2,96 | 2,99 | -2,61% | 83.939,00 |
| 22.01.2024 | 2,93 | 3,19 | 2,93 | 3,07 | 5,14% | 196.759,00 |
| 19.01.2024 | 2,87 | 3,08 | 2,73 | 2,92 | 6,96% | 312.581,00 |
| 18.01.2024 | 2,67 | 2,76 | 2,64 | 2,73 | 3,41% | 95.706,00 |
| 17.01.2024 | 2,60 | 2,68 | 2,56 | 2,64 | -1,12% | 73.954,00 |
| 16.01.2024 | 2,66 | 2,73 | 2,61 | 2,67 | -0,37% | 16.446,00 |
| 12.01.2024 | 2,65 | 2,70 | 2,52 | 2,68 | 1,13% | 49.673,00 |
| 11.01.2024 | 2,60 | 2,73 | 2,50 | 2,65 | -1,82% | 69.651,00 |
| 10.01.2024 | 2,75 | 2,80 | 2,63 | 2,70 | -1,14% | 41.621,00 |
| 09.01.2024 | 2,63 | 2,78 | 2,63 | 2,73 | -1,44% | 68.445,00 |
| 08.01.2024 | 2,83 | 2,84 | 2,60 | 2,77 | -1,42% | 54.379,00 |
| 05.01.2024 | 2,55 | 2,92 | 2,51 | 2,81 | 8,49% | 273.349,00 |
| 04.01.2024 | 2,65 | 2,89 | 2,59 | 2,59 | -6,50% | 213.586,00 |
| 03.01.2024 | 2,85 | 2,85 | 2,63 | 2,77 | -2,81% | 155.786,00 |
| 02.01.2024 | 2,99 | 3,00 | 2,82 | 2,85 | -4,36% | 67.419,00 |
| 29.12.2023 | 2,80 | 3,03 | 2,79 | 2,98 | 6,43% | 207.120,00 |
| 28.12.2023 | 2,55 | 2,88 | 2,55 | 2,80 | 5,26% | 168.357,00 |
| 27.12.2023 | 2,61 | 2,67 | 2,57 | 2,66 | 1,53% | 30.457,00 |
| 26.12.2023 | 2,51 | 2,67 | 2,51 | 2,62 | 0,77% | 45.676,00 |
| 22.12.2023 | 2,55 | 2,65 | 2,53 | 2,60 | 0,39% | 82.439,00 |
| 21.12.2023 | 2,56 | 2,60 | 2,52 | 2,59 | 0,78% | 92.239,00 |
| 20.12.2023 | 2,60 | 2,63 | 2,51 | 2,57 | -0,77% | 76.183,00 |
| 19.12.2023 | 2,60 | 2,65 | 2,53 | 2,59 | 1,17% | 53.647,00 |
| 18.12.2023 | 2,60 | 2,65 | 2,54 | 2,56 | -0,74% | 76.917,00 |
| 15.12.2023 | 2,55 | 2,64 | 2,40 | 2,58 | -2,31% | 179.631,00 |
| 14.12.2023 | 2,70 | 2,75 | 2,58 | 2,64 | -1,49% | 107.219,00 |
| 13.12.2023 | 2,71 | 2,76 | 2,61 | 2,68 | -1,83% | 105.571,00 |
| 12.12.2023 | 2,90 | 2,90 | 2,68 | 2,73 | -7,46% | 50.175,00 |
| 11.12.2023 | 2,72 | 2,95 | 2,71 | 2,95 | 9,67% | 64.486,00 |
| 08.12.2023 | 2,70 | 2,70 | 2,66 | 2,69 | 0,75% | 18.851,00 |
| 07.12.2023 | 2,69 | 2,84 | 2,65 | 2,67 | -0,37% | 110.255,00 |
| 06.12.2023 | 2,58 | 2,70 | 2,58 | 2,68 | 5,10% | 32.865,00 |
| 05.12.2023 | 2,62 | 2,69 | 2,55 | 2,55 | -5,20% | 62.778,00 |
| 04.12.2023 | 2,61 | 2,72 | 2,50 | 2,69 | -0,77% | 71.578,00 |
| 01.12.2023 | 2,69 | 2,83 | 2,60 | 2,71 | 1,16% | 23.598,00 |
| 30.11.2023 | 2,70 | 2,73 | 2,62 | 2,68 | -1,11% | 27.185,00 |
| 29.11.2023 | 2,69 | 2,75 | 2,61 | 2,71 | 1,12% | 44.731,00 |
| 28.11.2023 | 2,65 | 2,70 | 2,57 | 2,68 | 1,90% | 45.110,00 |
| 27.11.2023 | 2,81 | 2,85 | 2,63 | 2,63 | -8,04% | 122.628,00 |
| 24.11.2023 | 2,76 | 2,89 | 2,76 | 2,86 | 5,54% | 107.644,00 |
| 22.11.2023 | 2,70 | 2,75 | 2,57 | 2,71 | 8,40% | 144.188,00 |
| 21.11.2023 | 2,49 | 2,82 | 2,49 | 2,50 | 0,00% | 249.563,00 |
| 20.11.2023 | 2,50 | 2,51 | 2,31 | 2,50 | 0,00% | 94.420,00 |
| 17.11.2023 | 2,40 | 2,53 | 2,31 | 2,50 | 3,31% | 82.888,00 |
| 16.11.2023 | 2,33 | 2,51 | 2,30 | 2,42 | 2,98% | 178.660,00 |
| 15.11.2023 | 2,17 | 2,40 | 2,17 | 2,35 | 7,80% | 158.906,00 |
| 14.11.2023 | 2,09 | 2,20 | 2,06 | 2,18 | 4,31% | 54.104,00 |
| 13.11.2023 | 2,05 | 2,17 | 2,04 | 2,09 | 1,46% | 52.999,00 |
| 10.11.2023 | 2,08 | 2,11 | 1,95 | 2,06 | -0,96% | 68.774,00 |
| 09.11.2023 | 1,95 | 2,12 | 1,94 | 2,08 | 7,22% | 251.579,00 |
| 08.11.2023 | 1,87 | 1,94 | 1,84 | 1,94 | 5,43% | 53.558,00 |
| 07.11.2023 | 1,81 | 1,86 | 1,75 | 1,84 | 0,44% | 51.312,00 |
| 06.11.2023 | 1,81 | 1,87 | 1,77 | 1,83 | 0,11% | 34.806,00 |
| 03.11.2023 | 1,76 | 1,89 | 1,75 | 1,83 | 3,98% | 36.515,00 |
| 02.11.2023 | 1,65 | 1,82 | 1,61 | 1,76 | 6,02% | 38.327,00 |
| 01.11.2023 | 1,70 | 1,71 | 1,61 | 1,66 | -1,19% | 29.499,00 |
| 31.10.2023 | 1,71 | 1,72 | 1,68 | 1,68 | -1,18% | 25.307,00 |
| 30.10.2023 | 1,71 | 1,72 | 1,68 | 1,70 | 0,59% | 19.228,00 |
| 27.10.2023 | 1,72 | 1,74 | 1,68 | 1,69 | -0,59% | 4.497,00 |
| 26.10.2023 | 1,73 | 1,73 | 1,66 | 1,70 | 0,00% | 10.060,00 |
| 25.10.2023 | 1,74 | 1,74 | 1,67 | 1,70 | -1,73% | 23.925,00 |
| 24.10.2023 | 1,72 | 1,74 | 1,67 | 1,73 | 2,37% | 27.787,00 |
| 23.10.2023 | 1,74 | 1,75 | 1,60 | 1,69 | -1,74% | 78.534,00 |
| 20.10.2023 | 1,80 | 1,82 | 1,72 | 1,72 | -4,97% | 60.212,00 |
| 19.10.2023 | 1,94 | 1,99 | 1,81 | 1,81 | -6,22% | 74.249,00 |
| 18.10.2023 | 1,86 | 2,05 | 1,86 | 1,93 | -0,52% | 85.393,00 |
| 17.10.2023 | 1,84 | 1,99 | 1,84 | 1,94 | 2,11% | 164.681,00 |
| 16.10.2023 | 1,98 | 1,98 | 1,88 | 1,90 | -3,06% | 41.015,00 |
| 13.10.2023 | 2,07 | 2,08 | 1,95 | 1,96 | -3,92% | 47.045,00 |
| 12.10.2023 | 1,90 | 2,04 | 1,86 | 2,04 | 10,27% | 114.051,00 |
| 11.10.2023 | 1,78 | 1,92 | 1,78 | 1,85 | 3,93% | 54.394,00 |
| 10.10.2023 | 1,73 | 1,78 | 1,73 | 1,78 | 0,56% | 11.697,00 |
| 09.10.2023 | 1,84 | 1,84 | 1,72 | 1,77 | -2,75% | 21.412,00 |
| 06.10.2023 | 1,72 | 1,82 | 1,72 | 1,82 | 8,33% | 73.777,00 |
| 05.10.2023 | 1,71 | 1,75 | 1,68 | 1,68 | -4,00% | 22.358,00 |
| 04.10.2023 | 1,68 | 1,77 | 1,62 | 1,75 | 2,94% | 45.228,00 |
| 03.10.2023 | 1,72 | 1,76 | 1,66 | 1,70 | 0,00% | 118.702,00 |
| 02.10.2023 | 1,80 | 1,83 | 1,70 | 1,70 | -4,49% | 37.062,00 |
| 29.09.2023 | 1,80 | 1,87 | 1,75 | 1,78 | 0,00% | 45.745,00 |
| 28.09.2023 | 1,70 | 1,86 | 1,70 | 1,78 | 5,33% | 107.419,00 |
| 27.09.2023 | 1,53 | 1,77 | 1,53 | 1,69 | 12,67% | 143.026,00 |
| 26.09.2023 | 1,66 | 1,69 | 1,50 | 1,50 | -10,18% | 75.211,00 |
| 25.09.2023 | 1,66 | 1,72 | 1,65 | 1,67 | -1,76% | 10.475,00 |
| 22.09.2023 | 1,64 | 1,77 | 1,64 | 1,70 | 2,41% | 4.098,00 |
| 21.09.2023 | 1,68 | 1,72 | 1,66 | 1,66 | -0,60% | 13.654,00 |
| 20.09.2023 | 1,69 | 1,74 | 1,66 | 1,67 | -1,76% | 16.095,00 |
| 19.09.2023 | 1,70 | 1,78 | 1,70 | 1,70 | 1,80% | 21.486,00 |
| 18.09.2023 | 1,70 | 1,78 | 1,65 | 1,67 | -2,34% | 56.085,00 |
| 15.09.2023 | 1,70 | 1,71 | 1,65 | 1,71 | 1,79% | 71.445,00 |
| 14.09.2023 | 1,59 | 1,73 | 1,58 | 1,68 | 6,33% | 75.129,00 |
| 13.09.2023 | 1,62 | 1,64 | 1,58 | 1,58 | -4,24% | 54.320,00 |
| 12.09.2023 | 1,69 | 1,70 | 1,62 | 1,65 | -2,94% | 107.759,00 |
| 11.09.2023 | 1,72 | 1,75 | 1,69 | 1,70 | -0,58% | 35.568,00 |
| 08.09.2023 | 1,75 | 1,76 | 1,71 | 1,71 | -0,58% | 35.674,00 |