12,470$
0,36%
Echtzeit-Aktienkurs ADS-TEC Energy PLC
Bid:
Ask:
Aktienkurse zur ADS-TEC Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,43 | 12,56 | 12,26 | 12,47 | 0,36% | 23.505,00 |
| 11.12.2025 | 12,29 | 12,67 | 12,23 | 12,43 | -0,36% | 16.009,00 |
| 10.12.2025 | 12,48 | 12,51 | 12,36 | 12,47 | -1,81% | 5.444,00 |
| 09.12.2025 | 12,48 | 12,72 | 12,08 | 12,70 | 1,60% | 9.217,00 |
| 08.12.2025 | 12,34 | 12,50 | 11,43 | 12,50 | 0,48% | 17.084,00 |
| 05.12.2025 | 12,17 | 12,60 | 11,73 | 12,44 | 3,49% | 41.061,00 |
| 04.12.2025 | 12,30 | 12,42 | 11,90 | 12,02 | -3,53% | 41.084,00 |
| 03.12.2025 | 12,50 | 12,50 | 12,39 | 12,46 | 2,21% | 4.685,00 |
| 02.12.2025 | 12,24 | 12,41 | 11,51 | 12,19 | -2,17% | 10.494,00 |
| 01.12.2025 | 12,59 | 12,59 | 11,75 | 12,46 | -0,64% | 12.304,00 |
| 28.11.2025 | 12,16 | 12,59 | 12,16 | 12,54 | 3,21% | 54.882,00 |
| 26.11.2025 | 11,88 | 12,17 | 11,88 | 12,15 | 2,97% | 22.716,00 |
| 25.11.2025 | 11,55 | 11,80 | 11,27 | 11,80 | 2,70% | 43.887,00 |
| 24.11.2025 | 10,79 | 11,65 | 10,79 | 11,49 | 13,54% | 29.938,00 |
| 20.11.2025 | 10,00 | 10,18 | 9,83 | 10,12 | 1,71% | 15.827,00 |
| 19.11.2025 | 10,26 | 10,46 | 9,84 | 9,95 | -4,88% | 26.012,00 |
| 18.11.2025 | 9,98 | 10,46 | 9,76 | 10,46 | 4,15% | 19.219,00 |
| 17.11.2025 | 10,22 | 10,40 | 10,01 | 10,04 | -2,68% | 10.544,00 |
| 13.11.2025 | 9,89 | 10,46 | 9,85 | 10,32 | 2,18% | 19.357,00 |
| 12.11.2025 | 10,21 | 10,68 | 10,02 | 10,10 | -0,20% | 14.032,00 |
| 11.11.2025 | 10,29 | 10,29 | 10,01 | 10,12 | 0,00% | 10.087,00 |
| 10.11.2025 | 10,11 | 10,16 | 9,98 | 10,12 | -1,27% | 6.012,00 |
| 07.11.2025 | 10,12 | 10,28 | 9,73 | 10,25 | 1,28% | 18.166,00 |
| 06.11.2025 | 10,10 | 10,42 | 10,05 | 10,12 | 0,50% | 22.355,00 |
| 05.11.2025 | 10,27 | 10,91 | 10,07 | 10,07 | -1,71% | 44.337,00 |
| 04.11.2025 | 10,59 | 10,59 | 10,09 | 10,25 | -2,84% | 18.753,00 |
| 03.11.2025 | 11,25 | 11,34 | 10,45 | 10,55 | -7,66% | 36.640,00 |
| 31.10.2025 | 10,00 | 11,81 | 9,20 | 11,42 | 10,23% | 376.542,00 |
| 30.10.2025 | 10,13 | 10,56 | 10,10 | 10,36 | -1,61% | 83.267,00 |
| 29.10.2025 | 10,05 | 10,95 | 9,83 | 10,53 | 4,88% | 150.744,00 |
| 28.10.2025 | 10,00 | 10,49 | 9,92 | 10,04 | -0,10% | 130.077,00 |
| 27.10.2025 | 10,18 | 10,23 | 9,91 | 10,05 | -0,59% | 70.919,00 |
| 24.10.2025 | 10,24 | 10,40 | 9,92 | 10,11 | -1,37% | 70.811,00 |
| 23.10.2025 | 10,20 | 10,28 | 9,80 | 10,25 | 1,49% | 76.554,00 |
| 22.10.2025 | 10,06 | 10,40 | 9,81 | 10,10 | -0,59% | 81.634,00 |
| 21.10.2025 | 10,38 | 10,38 | 9,87 | 10,16 | -2,12% | 68.154,00 |
| 20.10.2025 | 10,32 | 10,49 | 9,95 | 10,38 | -0,10% | 88.405,00 |
| 17.10.2025 | 10,30 | 10,46 | 9,80 | 10,39 | 0,48% | 72.219,00 |
| 16.10.2025 | 10,30 | 10,88 | 9,91 | 10,34 | 0,88% | 99.504,00 |
| 15.10.2025 | 10,45 | 10,61 | 9,83 | 10,25 | -0,58% | 81.187,00 |
| 14.10.2025 | 10,28 | 10,77 | 9,90 | 10,31 | -0,39% | 69.147,00 |
| 13.10.2025 | 10,99 | 11,00 | 10,00 | 10,35 | -4,52% | 65.274,00 |
| 10.10.2025 | 11,30 | 11,59 | 10,36 | 10,84 | -3,04% | 91.512,00 |
| 09.10.2025 | 11,23 | 11,85 | 11,11 | 11,18 | -3,37% | 89.176,00 |
| 08.10.2025 | 11,63 | 12,20 | 11,07 | 11,57 | 0,78% | 86.024,00 |
| 07.10.2025 | 11,37 | 11,55 | 10,69 | 11,48 | 0,97% | 94.972,00 |
| 06.10.2025 | 11,51 | 11,69 | 10,65 | 11,37 | 0,26% | 123.419,00 |
| 02.10.2025 | 11,80 | 12,00 | 10,96 | 11,34 | -2,24% | 76.982,00 |
| 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 |