15,000$
2,60%
Echtzeit-Aktienkurs Ads-Tec Energy PLC
Bid:
Ask:
Aktienkurse zur Ads-Tec Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,35 | 15,03 | 14,14 | 15,00 | 2,60% | 249.757,00 |
| 27.02.2025 | 14,85 | 15,03 | 14,23 | 14,62 | -1,08% | 299.967,00 |
| 26.02.2025 | 14,82 | 14,98 | 14,60 | 14,78 | -0,81% | 75.100,00 |
| 25.02.2025 | 14,79 | 15,08 | 14,70 | 14,90 | 0,68% | 135.446,00 |
| 24.02.2025 | 14,76 | 15,10 | 14,61 | 14,80 | 0,14% | 70.505,00 |
| 21.02.2025 | 15,20 | 15,20 | 14,60 | 14,78 | -2,57% | 147.961,00 |
| 20.02.2025 | 14,68 | 15,17 | 14,59 | 15,17 | 3,20% | 104.080,00 |
| 19.02.2025 | 14,96 | 14,98 | 14,50 | 14,70 | -1,93% | 130.484,00 |
| 18.02.2025 | 15,00 | 15,00 | 14,37 | 14,99 | 1,77% | 117.101,00 |
| 14.02.2025 | 14,95 | 15,00 | 14,40 | 14,73 | -0,87% | 162.428,00 |
| 13.02.2025 | 14,81 | 15,00 | 14,56 | 14,86 | -0,20% | 94.129,00 |
| 12.02.2025 | 15,00 | 15,41 | 14,70 | 14,89 | -0,73% | 94.715,00 |
| 11.02.2025 | 14,32 | 15,09 | 13,80 | 15,00 | 3,16% | 179.806,00 |
| 10.02.2025 | 14,54 | 14,57 | 13,69 | 14,54 | 0,00% | 136.947,00 |
| 07.02.2025 | 14,26 | 14,70 | 14,16 | 14,54 | 0,35% | 159.611,00 |
| 06.02.2025 | 14,70 | 14,74 | 14,19 | 14,49 | -3,59% | 161.106,00 |
| 05.02.2025 | 14,82 | 15,07 | 14,17 | 15,03 | 0,27% | 62.088,00 |
| 04.02.2025 | 15,02 | 15,16 | 14,38 | 14,99 | 0,00% | 74.906,00 |
| 03.02.2025 | 16,00 | 16,03 | 14,84 | 14,99 | -7,35% | 166.644,00 |
| 31.01.2025 | 16,15 | 16,35 | 15,46 | 16,18 | 0,43% | 918.540,00 |
| 30.01.2025 | 16,12 | 16,17 | 15,33 | 16,11 | 1,13% | 408.249,00 |
| 29.01.2025 | 15,93 | 16,35 | 15,59 | 15,93 | -0,31% | 168.255,00 |
| 28.01.2025 | 15,38 | 16,05 | 15,20 | 15,98 | 3,10% | 232.838,00 |
| 27.01.2025 | 15,65 | 15,87 | 15,10 | 15,50 | -0,83% | 138.576,00 |
| 24.01.2025 | 15,49 | 15,93 | 15,30 | 15,63 | -0,13% | 203.721,00 |
| 23.01.2025 | 15,12 | 15,65 | 14,92 | 15,65 | 0,84% | 115.933,00 |
| 22.01.2025 | 15,60 | 15,82 | 14,81 | 15,52 | -0,58% | 204.286,00 |
| 21.01.2025 | 15,61 | 16,18 | 15,34 | 15,61 | 0,00% | 261.558,00 |
| 17.01.2025 | 15,07 | 15,70 | 14,92 | 15,61 | 3,65% | 202.050,00 |
| 16.01.2025 | 15,15 | 15,57 | 14,70 | 15,06 | -0,13% | 164.033,00 |
| 15.01.2025 | 15,26 | 15,35 | 14,73 | 15,08 | -1,18% | 170.990,00 |
| 14.01.2025 | 15,16 | 15,27 | 14,66 | 15,26 | 1,06% | 107.712,00 |
| 13.01.2025 | 14,97 | 15,10 | 14,49 | 15,10 | -0,72% | 162.871,00 |
| 10.01.2025 | 15,00 | 15,40 | 14,47 | 15,21 | -0,59% | 152.647,00 |
| 08.01.2025 | 15,29 | 15,31 | 14,91 | 15,30 | 0,46% | 62.509,00 |
| 07.01.2025 | 15,00 | 15,30 | 14,74 | 15,23 | 0,83% | 76.613,00 |
| 06.01.2025 | 15,50 | 15,89 | 14,68 | 15,11 | -1,02% | 131.511,00 |
| 03.01.2025 | 15,41 | 15,61 | 14,99 | 15,26 | -1,86% | 150.027,00 |
| 02.01.2025 | 15,74 | 16,22 | 14,69 | 15,55 | 0,26% | 181.169,00 |
| 31.12.2024 | 15,00 | 15,60 | 14,58 | 15,51 | 3,13% | 297.989,00 |
| 30.12.2024 | 14,61 | 15,04 | 14,22 | 15,04 | 2,66% | 218.031,00 |
| 27.12.2024 | 14,45 | 14,70 | 14,16 | 14,65 | 1,24% | 163.760,00 |
| 26.12.2024 | 14,26 | 14,47 | 13,91 | 14,47 | 0,35% | 217.825,00 |
| 24.12.2024 | 14,28 | 14,50 | 13,95 | 14,42 | 2,12% | 79.874,00 |
| 23.12.2024 | 13,85 | 14,40 | 13,79 | 14,12 | 1,00% | 212.537,00 |
| 20.12.2024 | 13,95 | 14,19 | 13,83 | 13,98 | 0,29% | 108.084,00 |
| 19.12.2024 | 14,00 | 14,02 | 13,80 | 13,94 | -0,43% | 40.731,00 |
| 18.12.2024 | 13,93 | 14,30 | 13,75 | 14,00 | -0,50% | 75.333,00 |
| 17.12.2024 | 14,06 | 14,22 | 13,76 | 14,07 | 1,15% | 142.147,00 |
| 16.12.2024 | 13,89 | 14,23 | 13,61 | 13,91 | -1,35% | 69.724,00 |
| 13.12.2024 | 13,93 | 14,10 | 13,40 | 14,10 | 1,15% | 120.887,00 |
| 12.12.2024 | 13,78 | 14,00 | 13,48 | 13,94 | -0,21% | 78.896,00 |
| 11.12.2024 | 14,00 | 14,00 | 13,70 | 13,97 | 0,00% | 64.619,00 |
| 10.12.2024 | 14,00 | 14,00 | 13,70 | 13,97 | 0,50% | 65.298,00 |
| 09.12.2024 | 13,85 | 13,99 | 13,67 | 13,90 | 1,39% | 28.816,00 |
| 06.12.2024 | 13,42 | 14,00 | 13,42 | 13,71 | 1,03% | 42.488,00 |
| 05.12.2024 | 13,42 | 13,79 | 13,16 | 13,57 | 2,26% | 23.144,00 |
| 04.12.2024 | 13,83 | 13,88 | 13,18 | 13,27 | -3,35% | 19.086,00 |
| 03.12.2024 | 13,58 | 13,98 | 13,06 | 13,73 | -0,72% | 73.246,00 |
| 02.12.2024 | 14,20 | 14,23 | 13,63 | 13,83 | -1,91% | 59.110,00 |
| 29.11.2024 | 13,92 | 14,19 | 13,52 | 14,10 | 1,59% | 250.518,00 |
| 27.11.2024 | 13,95 | 13,95 | 13,57 | 13,88 | 2,28% | 105.432,00 |
| 26.11.2024 | 13,33 | 14,00 | 12,99 | 13,57 | 1,80% | 82.028,00 |
| 25.11.2024 | 13,76 | 14,00 | 13,11 | 13,33 | -2,70% | 70.937,00 |
| 22.11.2024 | 13,79 | 13,89 | 13,41 | 13,70 | 0,00% | 50.369,00 |
| 20.11.2024 | 13,30 | 13,90 | 13,27 | 13,70 | 1,86% | 57.014,00 |
| 19.11.2024 | 13,20 | 13,63 | 13,20 | 13,45 | -0,30% | 52.641,00 |
| 18.11.2024 | 13,33 | 13,67 | 12,79 | 13,49 | 1,89% | 49.767,00 |
| 15.11.2024 | 13,66 | 13,75 | 13,11 | 13,24 | -3,04% | 88.309,00 |
| 14.11.2024 | 13,30 | 13,74 | 13,30 | 13,66 | 2,13% | 38.236,00 |
| 13.11.2024 | 13,58 | 13,70 | 13,24 | 13,37 | -0,96% | 53.384,00 |
| 12.11.2024 | 13,50 | 13,78 | 13,18 | 13,50 | -1,89% | 58.887,00 |
| 11.11.2024 | 13,60 | 14,00 | 13,22 | 13,76 | 0,36% | 87.436,00 |
| 08.11.2024 | 13,66 | 14,00 | 12,99 | 13,71 | 0,59% | 69.535,00 |
| 07.11.2024 | 14,05 | 14,14 | 13,53 | 13,63 | -2,43% | 36.699,00 |
| 06.11.2024 | 14,33 | 14,33 | 13,63 | 13,97 | -0,99% | 45.505,00 |
| 05.11.2024 | 13,86 | 14,16 | 13,49 | 14,11 | 1,73% | 53.488,00 |
| 04.11.2024 | 14,10 | 14,25 | 13,54 | 13,87 | -1,49% | 28.800,00 |
| 01.11.2024 | 14,42 | 14,71 | 13,44 | 14,08 | -2,02% | 106.013,00 |
| 31.10.2024 | 14,22 | 14,37 | 13,75 | 14,37 | 1,63% | 210.026,00 |
| 30.10.2024 | 13,65 | 14,36 | 13,55 | 14,14 | 0,43% | 165.509,00 |
| 29.10.2024 | 14,40 | 14,56 | 14,00 | 14,08 | -2,29% | 88.001,00 |
| 28.10.2024 | 14,95 | 14,95 | 14,09 | 14,41 | -0,62% | 222.976,00 |
| 25.10.2024 | 14,50 | 14,50 | 14,16 | 14,50 | 2,47% | 98.730,00 |
| 24.10.2024 | 14,13 | 14,38 | 13,96 | 14,15 | -0,91% | 46.518,00 |
| 23.10.2024 | 14,45 | 14,49 | 13,71 | 14,28 | -0,83% | 64.074,00 |
| 22.10.2024 | 13,70 | 14,83 | 13,31 | 14,40 | 6,43% | 111.549,00 |
| 21.10.2024 | 14,27 | 14,27 | 13,26 | 13,53 | -3,43% | 159.386,00 |
| 18.10.2024 | 14,92 | 15,00 | 13,85 | 14,01 | -4,50% | 262.393,00 |
| 17.10.2024 | 14,49 | 15,01 | 14,20 | 14,67 | 1,24% | 356.722,00 |
| 16.10.2024 | 13,45 | 14,89 | 12,40 | 14,49 | 7,65% | 262.215,00 |
| 15.10.2024 | 12,83 | 13,49 | 12,70 | 13,46 | -0,15% | 64.246,00 |
| 14.10.2024 | 13,07 | 13,52 | 12,82 | 13,48 | 1,74% | 41.976,00 |
| 11.10.2024 | 13,18 | 13,50 | 12,49 | 13,25 | 1,15% | 64.781,00 |
| 10.10.2024 | 13,16 | 13,60 | 13,02 | 13,10 | -1,50% | 102.441,00 |
| 09.10.2024 | 12,92 | 13,35 | 12,69 | 13,30 | 1,22% | 29.742,00 |
| 08.10.2024 | 13,30 | 13,30 | 12,83 | 13,14 | 0,69% | 41.950,00 |
| 07.10.2024 | 13,42 | 13,50 | 12,89 | 13,05 | -2,90% | 22.826,00 |
| 04.10.2024 | 13,02 | 13,56 | 12,95 | 13,44 | 2,83% | 62.575,00 |
| 03.10.2024 | 13,02 | 13,45 | 12,95 | 13,07 | -0,91% | 48.567,00 |