11,600$
-3,17%
Echtzeit-Aktienkurs Ads-Tec Energy PLC
Bid:
Ask:
Aktienkurse zur Ads-Tec Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 11,63 | 11,95 | 10,29 | 11,60 | -3,17% | 102.493,00 |
| 30.09.2025 | 11,74 | 12,50 | 11,38 | 11,98 | 0,08% | 258.424,00 |
| 29.09.2025 | 12,43 | 12,43 | 11,17 | 11,97 | 2,84% | 138.454,00 |
| 26.09.2025 | 10,15 | 11,75 | 10,15 | 11,64 | 13,34% | 175.377,00 |
| 25.09.2025 | 9,96 | 10,43 | 9,39 | 10,27 | 0,39% | 146.564,00 |
| 24.09.2025 | 10,03 | 10,25 | 9,82 | 10,23 | 0,49% | 120.226,00 |
| 23.09.2025 | 9,89 | 10,50 | 9,59 | 10,18 | 1,80% | 117.855,00 |
| 22.09.2025 | 9,02 | 10,06 | 9,01 | 10,00 | 4,49% | 117.132,00 |
| 19.09.2025 | 8,45 | 9,77 | 8,36 | 9,57 | 10,25% | 251.348,00 |
| 18.09.2025 | 8,79 | 9,02 | 8,44 | 8,68 | -1,92% | 115.480,00 |
| 17.09.2025 | 8,40 | 9,24 | 8,35 | 8,85 | 5,48% | 106.783,00 |
| 16.09.2025 | 9,27 | 9,27 | 7,89 | 8,39 | -7,60% | 87.961,00 |
| 15.09.2025 | 9,68 | 10,03 | 8,84 | 9,08 | -7,06% | 65.670,00 |
| 12.09.2025 | 9,20 | 9,96 | 9,01 | 9,77 | 6,43% | 54.128,00 |
| 11.09.2025 | 9,40 | 9,94 | 9,05 | 9,18 | -4,38% | 45.298,00 |
| 10.09.2025 | 9,86 | 10,06 | 9,50 | 9,60 | -0,93% | 45.326,00 |
| 09.09.2025 | 10,10 | 10,45 | 9,58 | 9,69 | -3,10% | 49.921,00 |
| 08.09.2025 | 10,22 | 10,22 | 9,86 | 10,00 | 0,60% | 57.190,00 |
| 05.09.2025 | 10,59 | 10,59 | 9,82 | 9,94 | -3,50% | 67.437,00 |
| 04.09.2025 | 10,45 | 10,61 | 10,00 | 10,30 | -1,53% | 55.071,00 |
| 03.09.2025 | 11,46 | 11,46 | 10,40 | 10,46 | -7,76% | 60.852,00 |
| 02.09.2025 | 12,70 | 12,83 | 11,29 | 11,34 | -12,63% | 112.605,00 |
| 29.08.2025 | 12,59 | 13,25 | 12,45 | 12,98 | 3,10% | 150.311,00 |
| 28.08.2025 | 12,09 | 12,62 | 11,86 | 12,59 | 2,44% | 54.419,00 |
| 27.08.2025 | 12,15 | 12,34 | 11,76 | 12,29 | 0,74% | 55.435,00 |
| 26.08.2025 | 12,20 | 12,45 | 11,92 | 12,20 | -0,33% | 48.684,00 |
| 25.08.2025 | 12,14 | 12,26 | 11,97 | 12,24 | 1,58% | 32.680,00 |
| 22.08.2025 | 11,77 | 12,28 | 11,68 | 12,05 | 0,67% | 35.829,00 |
| 21.08.2025 | 11,96 | 12,47 | 11,43 | 11,97 | 1,44% | 35.124,00 |
| 20.08.2025 | 11,30 | 11,88 | 11,22 | 11,80 | 1,20% | 34.352,00 |
| 19.08.2025 | 11,15 | 11,67 | 11,00 | 11,66 | 3,28% | 63.450,00 |
| 18.08.2025 | 11,78 | 12,08 | 10,78 | 11,29 | -3,91% | 81.301,00 |
| 15.08.2025 | 11,18 | 11,90 | 11,18 | 11,75 | 0,51% | 53.360,00 |
| 14.08.2025 | 11,50 | 11,85 | 11,03 | 11,69 | 0,78% | 63.822,00 |
| 13.08.2025 | 11,39 | 11,71 | 10,92 | 11,60 | 1,49% | 73.979,00 |
| 12.08.2025 | 11,33 | 11,50 | 10,81 | 11,43 | -2,31% | 53.487,00 |
| 11.08.2025 | 11,31 | 11,80 | 10,80 | 11,70 | 1,47% | 61.447,00 |
| 08.08.2025 | 10,76 | 11,72 | 10,67 | 11,53 | 7,21% | 76.213,00 |
| 07.08.2025 | 11,31 | 11,38 | 10,56 | 10,76 | -5,91% | 64.072,00 |
| 06.08.2025 | 10,90 | 11,63 | 10,90 | 11,43 | 2,97% | 49.541,00 |
| 05.08.2025 | 11,08 | 11,46 | 10,80 | 11,10 | -0,80% | 44.317,00 |
| 04.08.2025 | 11,90 | 12,40 | 11,17 | 11,19 | -6,44% | 53.644,00 |
| 01.08.2025 | 11,97 | 13,00 | 11,96 | 11,96 | -5,53% | 49.686,00 |
| 31.07.2025 | 12,45 | 13,05 | 11,87 | 12,66 | 1,28% | 240.001,00 |
| 30.07.2025 | 12,20 | 12,64 | 11,73 | 12,50 | 3,73% | 122.469,00 |
| 29.07.2025 | 11,78 | 12,08 | 11,35 | 12,05 | 2,55% | 96.401,00 |
| 28.07.2025 | 11,74 | 11,81 | 11,18 | 11,75 | 1,21% | 103.997,00 |
| 25.07.2025 | 11,23 | 11,76 | 11,05 | 11,61 | 2,93% | 92.747,00 |
| 24.07.2025 | 11,06 | 11,60 | 10,82 | 11,28 | 1,62% | 73.140,00 |
| 23.07.2025 | 11,29 | 11,35 | 10,80 | 11,10 | -2,55% | 50.519,00 |
| 22.07.2025 | 11,86 | 11,86 | 11,01 | 11,39 | -1,13% | 46.423,00 |
| 21.07.2025 | 11,50 | 11,78 | 10,94 | 11,52 | 0,26% | 56.214,00 |
| 18.07.2025 | 10,52 | 11,74 | 10,33 | 11,49 | 8,81% | 97.614,00 |
| 17.07.2025 | 10,99 | 10,99 | 10,00 | 10,56 | -3,91% | 95.642,00 |
| 16.07.2025 | 11,03 | 11,16 | 10,63 | 10,99 | 0,09% | 54.953,00 |
| 15.07.2025 | 11,16 | 11,25 | 10,68 | 10,98 | -1,61% | 68.319,00 |
| 14.07.2025 | 11,27 | 11,80 | 11,06 | 11,16 | -4,37% | 68.161,00 |
| 11.07.2025 | 11,80 | 11,80 | 11,08 | 11,67 | 4,20% | 65.821,00 |
| 10.07.2025 | 11,74 | 11,74 | 11,00 | 11,20 | -3,20% | 62.280,00 |
| 09.07.2025 | 11,36 | 11,70 | 11,01 | 11,57 | 1,58% | 59.431,00 |
| 08.07.2025 | 11,90 | 11,90 | 10,99 | 11,39 | -1,89% | 66.931,00 |
| 07.07.2025 | 12,18 | 12,18 | 11,13 | 11,61 | -5,22% | 71.110,00 |
| 03.07.2025 | 12,50 | 12,50 | 11,42 | 12,25 | -1,84% | 66.343,00 |
| 02.07.2025 | 12,66 | 12,73 | 11,75 | 12,48 | -0,24% | 61.217,00 |
| 01.07.2025 | 13,00 | 13,40 | 11,62 | 12,51 | -9,35% | 70.928,00 |
| 30.06.2025 | 13,21 | 13,90 | 13,00 | 13,80 | 3,60% | 383.205,00 |
| 27.06.2025 | 12,78 | 13,43 | 12,50 | 13,32 | 3,42% | 49.298,00 |
| 26.06.2025 | 12,70 | 13,60 | 12,45 | 12,88 | -1,30% | 96.610,00 |
| 25.06.2025 | 13,04 | 13,43 | 12,90 | 13,05 | -0,38% | 72.718,00 |
| 24.06.2025 | 12,88 | 13,21 | 12,34 | 13,10 | 0,69% | 75.538,00 |
| 23.06.2025 | 12,70 | 13,01 | 12,24 | 13,01 | 1,64% | 102.244,00 |
| 20.06.2025 | 12,06 | 13,06 | 11,61 | 12,80 | 4,88% | 83.240,00 |
| 18.06.2025 | 12,30 | 12,82 | 12,04 | 12,21 | -1,81% | 57.831,00 |
| 17.06.2025 | 12,12 | 12,52 | 12,00 | 12,43 | 3,58% | 94.078,00 |
| 16.06.2025 | 11,12 | 12,18 | 11,12 | 12,00 | 9,09% | 90.200,00 |
| 13.06.2025 | 10,42 | 11,53 | 10,42 | 11,00 | 4,07% | 50.540,00 |
| 12.06.2025 | 10,35 | 10,77 | 10,00 | 10,57 | 0,96% | 76.492,00 |
| 11.06.2025 | 10,60 | 10,70 | 9,84 | 10,47 | -1,13% | 83.970,00 |
| 10.06.2025 | 10,47 | 10,74 | 10,07 | 10,59 | 0,86% | 65.184,00 |
| 09.06.2025 | 10,06 | 10,78 | 9,99 | 10,50 | 3,14% | 90.991,00 |
| 06.06.2025 | 10,00 | 10,98 | 9,80 | 10,18 | 4,79% | 89.987,00 |
| 05.06.2025 | 9,66 | 9,95 | 9,40 | 9,72 | -0,77% | 72.266,00 |
| 04.06.2025 | 9,74 | 9,95 | 9,10 | 9,79 | 8,78% | 257.711,00 |
| 03.06.2025 | 10,85 | 10,98 | 9,00 | 9,00 | -15,97% | 129.796,00 |
| 02.06.2025 | 12,75 | 12,75 | 10,25 | 10,71 | -15,13% | 68.616,00 |
| 30.05.2025 | 12,80 | 12,96 | 12,20 | 12,62 | -2,77% | 186.257,00 |
| 29.05.2025 | 12,44 | 13,00 | 11,07 | 12,98 | -0,08% | 169.751,00 |
| 28.05.2025 | 12,82 | 13,19 | 12,30 | 12,99 | 0,78% | 54.316,00 |
| 27.05.2025 | 13,04 | 13,36 | 12,44 | 12,89 | -0,46% | 64.724,00 |
| 23.05.2025 | 11,90 | 13,02 | 11,32 | 12,95 | 8,19% | 77.555,00 |
| 22.05.2025 | 11,90 | 12,02 | 11,20 | 11,97 | 1,44% | 74.023,00 |
| 21.05.2025 | 11,73 | 11,97 | 11,13 | 11,80 | -1,42% | 118.932,00 |
| 20.05.2025 | 11,85 | 12,10 | 11,20 | 11,97 | 0,93% | 114.792,00 |
| 19.05.2025 | 12,25 | 12,62 | 11,73 | 11,86 | -3,50% | 54.634,00 |
| 16.05.2025 | 12,30 | 12,78 | 11,50 | 12,29 | 1,74% | 110.097,00 |
| 15.05.2025 | 12,81 | 13,29 | 11,19 | 12,08 | -8,00% | 104.933,00 |
| 14.05.2025 | 13,24 | 13,38 | 12,90 | 13,13 | -0,15% | 37.094,00 |
| 13.05.2025 | 13,15 | 13,38 | 12,82 | 13,15 | 0,69% | 33.246,00 |
| 12.05.2025 | 13,45 | 13,55 | 13,01 | 13,06 | -1,73% | 41.928,00 |
| 09.05.2025 | 13,40 | 13,50 | 12,92 | 13,29 | -0,37% | 23.390,00 |