13,700$
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 | 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 |
| 02.10.2024 | 13,50 | 13,50 | 12,76 | 13,19 | -2,15% | 72.270,00 |
| 01.10.2024 | 13,32 | 13,51 | 13,27 | 13,48 | 0,60% | 84.191,00 |
| 30.09.2024 | 13,13 | 13,47 | 12,84 | 13,40 | 2,29% | 195.087,00 |
| 27.09.2024 | 12,32 | 13,59 | 11,79 | 13,10 | 3,23% | 145.079,00 |
| 26.09.2024 | 11,85 | 12,85 | 11,76 | 12,69 | 6,46% | 146.858,00 |
| 25.09.2024 | 10,97 | 12,06 | 10,93 | 11,92 | 9,16% | 154.234,00 |
| 24.09.2024 | 10,80 | 11,10 | 10,80 | 10,92 | 0,65% | 98.435,00 |
| 23.09.2024 | 10,90 | 11,00 | 10,68 | 10,85 | -0,64% | 102.018,00 |
| 20.09.2024 | 10,20 | 10,98 | 10,19 | 10,92 | 7,37% | 236.838,00 |
| 19.09.2024 | 11,69 | 11,69 | 10,17 | 10,17 | -11,57% | 264.639,00 |
| 18.09.2024 | 11,32 | 11,62 | 11,00 | 11,50 | -4,17% | 241.396,00 |
| 17.09.2024 | 12,24 | 12,40 | 11,79 | 12,00 | -7,41% | 150.609,00 |
| 16.09.2024 | 13,13 | 13,13 | 12,40 | 12,96 | 0,47% | 41.338,00 |
| 13.09.2024 | 13,09 | 13,09 | 12,60 | 12,90 | -1,15% | 70.078,00 |
| 12.09.2024 | 13,15 | 13,48 | 12,80 | 13,05 | -0,34% | 52.124,00 |
| 11.09.2024 | 12,97 | 13,17 | 12,55 | 13,10 | 0,65% | 31.423,00 |
| 10.09.2024 | 12,62 | 13,25 | 11,93 | 13,01 | 5,77% | 41.498,00 |
| 09.09.2024 | 12,24 | 12,72 | 11,94 | 12,30 | -1,60% | 114.171,00 |
| 06.09.2024 | 12,50 | 12,50 | 11,93 | 12,50 | 0,73% | 90.548,00 |
| 05.09.2024 | 12,40 | 12,44 | 11,88 | 12,41 | -0,08% | 35.564,00 |
| 04.09.2024 | 12,11 | 12,55 | 11,96 | 12,42 | 2,22% | 35.410,00 |
| 03.09.2024 | 13,50 | 13,50 | 11,83 | 12,15 | -8,37% | 72.434,00 |
| 30.08.2024 | 13,24 | 13,50 | 12,85 | 13,26 | 0,76% | 227.400,00 |
| 29.08.2024 | 12,69 | 13,50 | 12,69 | 13,16 | 3,70% | 227.393,00 |
| 28.08.2024 | 12,30 | 12,73 | 12,07 | 12,69 | 2,42% | 72.897,00 |
| 27.08.2024 | 12,43 | 12,46 | 11,91 | 12,39 | -0,48% | 87.980,00 |
| 26.08.2024 | 12,20 | 12,45 | 11,68 | 12,45 | 0,32% | 59.851,00 |
| 23.08.2024 | 12,40 | 12,47 | 11,72 | 12,41 | -0,40% | 42.237,00 |
| 22.08.2024 | 13,00 | 13,00 | 10,19 | 12,46 | -4,15% | 264.642,00 |
| 21.08.2024 | 12,96 | 13,00 | 12,85 | 13,00 | 0,00% | 129.727,00 |
| 20.08.2024 | 12,61 | 13,05 | 12,61 | 13,00 | 0,39% | 216.606,00 |
| 19.08.2024 | 12,84 | 13,00 | 12,72 | 12,95 | -0,23% | 189.194,00 |
| 16.08.2024 | 12,84 | 12,98 | 12,62 | 12,98 | -0,31% | 32.738,00 |
| 15.08.2024 | 12,60 | 13,08 | 12,46 | 13,02 | 1,09% | 70.924,00 |
| 14.08.2024 | 12,44 | 13,39 | 12,20 | 12,88 | 2,71% | 89.979,00 |
| 13.08.2024 | 12,54 | 12,54 | 12,10 | 12,54 | -0,79% | 44.297,00 |
| 12.08.2024 | 12,19 | 12,65 | 11,83 | 12,64 | 2,60% | 34.284,00 |
| 09.08.2024 | 12,43 | 12,74 | 12,10 | 12,32 | -2,22% | 45.166,00 |
| 08.08.2024 | 13,00 | 13,00 | 12,35 | 12,60 | -2,25% | 7.972,00 |
| 07.08.2024 | 12,26 | 13,28 | 12,25 | 12,89 | 6,09% | 106.371,00 |
| 06.08.2024 | 12,82 | 12,82 | 12,15 | 12,15 | -4,93% | 12.083,00 |
| 05.08.2024 | 12,12 | 12,81 | 11,01 | 12,78 | -0,62% | 24.012,00 |
| 02.08.2024 | 12,93 | 12,94 | 12,18 | 12,86 | 0,00% | 54.892,00 |
| 01.08.2024 | 12,57 | 12,98 | 12,20 | 12,86 | 1,42% | 46.921,00 |
| 31.07.2024 | 12,79 | 12,80 | 11,96 | 12,68 | 0,56% | 297.976,00 |
| 30.07.2024 | 12,30 | 12,62 | 12,29 | 12,61 | 1,78% | 49.855,00 |
| 29.07.2024 | 12,30 | 12,43 | 12,09 | 12,39 | 0,08% | 49.587,00 |
| 26.07.2024 | 12,31 | 12,44 | 12,09 | 12,38 | 0,81% | 18.973,00 |
| 25.07.2024 | 12,01 | 12,35 | 12,01 | 12,28 | 2,08% | 28.125,00 |
| 24.07.2024 | 12,34 | 12,37 | 12,03 | 12,03 | -3,37% | 17.432,00 |
| 23.07.2024 | 12,54 | 12,54 | 12,20 | 12,45 | 0,00% | 25.680,00 |
| 22.07.2024 | 12,31 | 12,45 | 12,00 | 12,45 | 0,89% | 19.161,00 |
| 19.07.2024 | 12,29 | 12,34 | 11,91 | 12,34 | -0,08% | 17.294,00 |
| 18.07.2024 | 12,54 | 12,54 | 11,88 | 12,35 | -1,59% | 19.553,00 |
| 17.07.2024 | 12,65 | 12,70 | 12,09 | 12,55 | -0,08% | 20.418,00 |
| 16.07.2024 | 12,39 | 12,56 | 11,99 | 12,56 | 0,48% | 52.764,00 |
| 15.07.2024 | 12,27 | 12,69 | 11,35 | 12,50 | 2,04% | 42.643,00 |
| 12.07.2024 | 12,48 | 12,75 | 12,08 | 12,25 | -1,76% | 15.391,00 |
| 11.07.2024 | 12,37 | 12,47 | 12,06 | 12,47 | 0,48% | 24.779,00 |
| 10.07.2024 | 12,06 | 12,61 | 12,03 | 12,41 | 0,57% | 39.134,00 |
| 09.07.2024 | 12,15 | 12,37 | 11,89 | 12,34 | -0,08% | 34.607,00 |
| 08.07.2024 | 12,73 | 12,73 | 11,66 | 12,35 | -3,44% | 91.200,00 |
| 05.07.2024 | 12,50 | 12,81 | 12,50 | 12,79 | 2,90% | 46.999,00 |
| 03.07.2024 | 12,74 | 12,87 | 12,08 | 12,43 | -2,81% | 14.200,00 |