8,990$
-2,07%
Echtzeit-Aktienkurs Ads-Tec Energy PLC
Bid:
Ask:
Aktienkurse zur Ads-Tec Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,18 | 9,18 | 8,80 | 8,99 | -2,07% | 49.476,00 |
| 11.11.2026 | 9,14 | 9,30 | 9,00 | 9,18 | 0,11% | 26.800,00 |
| 10.11.2026 | 9,17 | 9,50 | 9,00 | 9,17 | -0,76% | 48.744,00 |
| 09.11.2026 | 9,21 | 9,69 | 9,10 | 9,24 | 0,33% | 52.151,00 |
| 06.11.2026 | 9,06 | 9,21 | 8,96 | 9,21 | 0,00% | 41.106,00 |
| 05.11.2026 | 8,91 | 9,36 | 8,79 | 9,21 | 1,43% | 64.445,00 |
| 04.11.2026 | 8,74 | 9,16 | 8,74 | 9,08 | -0,22% | 28.116,00 |
| 03.11.2026 | 8,77 | 9,18 | 8,74 | 9,10 | 0,89% | 36.882,00 |
| 02.11.2026 | 9,81 | 9,85 | 8,90 | 9,02 | -8,24% | 35.502,00 |
| 30.10.2026 | 9,56 | 10,04 | 9,20 | 9,83 | 2,08% | 104.286,00 |
| 29.10.2026 | 9,46 | 9,89 | 9,15 | 9,63 | 0,63% | 89.806,00 |
| 28.10.2026 | 9,20 | 9,67 | 9,04 | 9,57 | 3,35% | 109.382,00 |
| 27.10.2026 | 9,26 | 9,37 | 8,51 | 9,26 | 0,22% | 54.415,00 |
| 26.10.2026 | 9,86 | 9,86 | 9,17 | 9,24 | -4,84% | 41.974,00 |
| 23.10.2026 | 9,60 | 9,71 | 9,50 | 9,71 | 1,68% | 47.168,00 |
| 22.10.2026 | 9,26 | 9,99 | 8,79 | 9,55 | 0,53% | 57.470,00 |
| 21.10.2026 | 10,00 | 10,00 | 9,39 | 9,50 | -5,00% | 20.404,00 |
| 20.10.2026 | 9,75 | 10,20 | 9,70 | 10,00 | -0,60% | 45.861,00 |
| 19.10.2026 | 9,84 | 10,12 | 9,51 | 10,06 | 1,93% | 75.333,00 |
| 16.10.2026 | 9,98 | 10,29 | 9,72 | 9,87 | 0,41% | 68.849,00 |
| 15.10.2026 | 9,92 | 10,17 | 9,47 | 9,83 | 1,97% | 39.990,00 |
| 14.10.2026 | 9,28 | 9,74 | 9,14 | 9,64 | 1,37% | 42.477,00 |
| 13.10.2026 | 9,64 | 9,74 | 9,04 | 9,51 | -2,96% | 29.746,00 |
| 12.10.2026 | 9,48 | 9,87 | 9,25 | 9,80 | 2,08% | 27.503,00 |
| 09.10.2026 | 9,30 | 9,90 | 9,10 | 9,60 | 2,35% | 43.450,00 |
| 08.10.2026 | 9,41 | 9,96 | 9,05 | 9,38 | -3,20% | 38.481,00 |
| 07.10.2026 | 9,70 | 9,93 | 9,14 | 9,69 | -1,72% | 37.959,00 |
| 06.10.2026 | 10,20 | 10,21 | 9,18 | 9,86 | -1,99% | 37.707,00 |
| 05.10.2026 | 10,43 | 10,43 | 9,77 | 10,06 | -5,14% | 25.353,00 |
| 02.10.2026 | 10,55 | 10,72 | 10,36 | 10,61 | 1,48% | 11.601,00 |
| 01.10.2026 | 10,82 | 10,82 | 10,19 | 10,45 | -4,87% | 13.760,00 |
| 30.09.2026 | 10,78 | 11,00 | 10,39 | 10,99 | -0,05% | 82.410,00 |
| 29.09.2026 | 10,62 | 11,00 | 10,45 | 10,99 | 1,57% | 33.382,00 |
| 28.09.2026 | 10,73 | 10,94 | 10,52 | 10,82 | 1,12% | 17.834,00 |
| 25.09.2026 | 10,79 | 10,92 | 10,69 | 10,70 | -2,28% | 11.625,00 |
| 24.09.2026 | 10,80 | 11,09 | 10,80 | 10,95 | 0,83% | 9.686,00 |
| 23.09.2026 | 10,87 | 11,20 | 10,76 | 10,86 | -1,27% | 4.951,00 |
| 22.09.2026 | 11,25 | 11,36 | 10,93 | 11,00 | -1,08% | 19.715,00 |
| 21.09.2026 | 11,59 | 11,73 | 11,12 | 11,12 | -4,30% | 10.200,00 |
| 18.09.2026 | 11,05 | 11,69 | 10,89 | 11,62 | 3,75% | 17.557,00 |
| 17.09.2026 | 11,02 | 11,33 | 11,01 | 11,20 | 1,17% | 11.369,00 |
| 16.09.2026 | 11,19 | 11,35 | 11,07 | 11,07 | -3,23% | 11.451,00 |
| 15.09.2026 | 11,10 | 11,49 | 11,10 | 11,44 | 0,70% | 13.545,00 |
| 14.09.2026 | 11,42 | 11,50 | 11,25 | 11,36 | -1,98% | 12.018,00 |
| 11.09.2026 | 11,80 | 11,80 | 11,13 | 11,59 | -1,61% | 11.928,00 |
| 10.09.2026 | 11,31 | 11,80 | 11,25 | 11,78 | 1,55% | 7.128,00 |
| 09.09.2026 | 11,62 | 11,80 | 11,21 | 11,60 | 0,09% | 9.074,00 |
| 08.09.2026 | 11,36 | 11,78 | 11,08 | 11,59 | 0,26% | 7.995,00 |
| 04.09.2026 | 11,38 | 11,69 | 11,38 | 11,56 | 0,09% | 7.236,00 |
| 03.09.2026 | 11,70 | 11,80 | 11,08 | 11,55 | -0,43% | 10.182,00 |
| 02.09.2026 | 11,55 | 11,95 | 11,12 | 11,60 | 0,00% | 18.046,00 |
| 01.09.2026 | 11,83 | 11,99 | 11,54 | 11,60 | -0,94% | 8.313,00 |
| 31.08.2026 | 11,27 | 11,71 | 11,06 | 11,71 | 3,63% | 70.538,00 |
| 28.08.2026 | 11,40 | 11,42 | 11,20 | 11,30 | 0,27% | 49.011,00 |
| 27.08.2026 | 11,30 | 11,35 | 11,20 | 11,27 | -1,14% | 39.895,00 |
| 26.08.2026 | 11,35 | 11,40 | 11,10 | 11,40 | 0,18% | 35.409,00 |
| 25.08.2026 | 11,28 | 11,42 | 11,12 | 11,38 | -0,09% | 22.093,00 |
| 24.08.2026 | 11,40 | 11,48 | 11,18 | 11,39 | -4,21% | 13.893,00 |
| 21.08.2026 | 11,60 | 11,89 | 11,52 | 11,89 | 1,81% | 7.792,00 |
| 20.08.2026 | 11,90 | 11,90 | 11,25 | 11,68 | -2,27% | 5.735,00 |
| 19.08.2026 | 11,98 | 12,00 | 11,90 | 11,95 | -0,25% | 8.188,00 |
| 18.08.2026 | 11,97 | 11,98 | 11,55 | 11,98 | -0,17% | 7.201,00 |
| 17.08.2026 | 11,99 | 12,00 | 11,88 | 12,00 | 3,36% | 3.898,00 |
| 14.08.2026 | 11,98 | 11,98 | 11,61 | 11,61 | -0,17% | 4.125,00 |
| 13.08.2026 | 11,77 | 11,77 | 11,49 | 11,63 | -2,10% | 4.664,00 |
| 12.08.2026 | 11,52 | 11,97 | 11,38 | 11,88 | 0,42% | 21.586,00 |
| 11.08.2026 | 11,77 | 11,88 | 11,77 | 11,83 | 0,77% | 12.152,00 |
| 10.08.2026 | 11,76 | 12,00 | 11,42 | 11,74 | -0,80% | 22.705,00 |
| 07.08.2026 | 11,51 | 11,84 | 11,06 | 11,84 | 0,81% | 25.866,00 |
| 06.08.2026 | 11,82 | 11,83 | 11,53 | 11,74 | 1,12% | 5.889,00 |
| 05.08.2026 | 11,50 | 11,64 | 11,50 | 11,61 | -1,61% | 3.379,00 |
| 04.08.2026 | 11,78 | 11,88 | 11,36 | 11,80 | -1,50% | 6.502,00 |
| 03.08.2026 | 12,80 | 12,80 | 11,10 | 11,98 | -6,11% | 33.864,00 |
| 31.07.2026 | 12,00 | 12,80 | 11,76 | 12,76 | 2,08% | 113.650,00 |
| 30.07.2026 | 11,80 | 12,57 | 11,80 | 12,50 | 4,17% | 36.334,00 |
| 29.07.2026 | 11,67 | 12,00 | 11,67 | 12,00 | 0,17% | 25.555,00 |
| 28.07.2026 | 11,90 | 12,00 | 11,63 | 11,98 | 0,00% | 16.423,00 |
| 27.07.2026 | 11,73 | 12,20 | 11,59 | 11,98 | -0,25% | 13.366,00 |
| 24.07.2026 | 12,00 | 12,01 | 11,99 | 12,01 | 0,08% | 3.497,00 |
| 23.07.2026 | 11,91 | 12,00 | 11,91 | 12,00 | 0,00% | 12.267,00 |
| 22.07.2026 | 12,00 | 12,00 | 11,85 | 12,00 | 0,00% | 25.404,00 |
| 21.07.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 0,00% | 13.426,00 |
| 17.07.2026 | 12,04 | 12,04 | 12,00 | 12,00 | 0,08% | 9.373,00 |
| 16.07.2026 | 11,90 | 12,00 | 11,40 | 11,99 | 0,33% | 12.340,00 |
| 15.07.2026 | 11,95 | 12,00 | 11,48 | 11,95 | -0,91% | 11.424,00 |
| 14.07.2026 | 11,38 | 12,29 | 11,15 | 12,06 | 0,25% | 13.511,00 |
| 13.07.2026 | 12,14 | 12,22 | 11,79 | 12,03 | 0,92% | 18.343,00 |
| 10.07.2026 | 12,15 | 12,26 | 11,76 | 11,92 | -2,85% | 17.206,00 |
| 09.07.2026 | 12,27 | 12,27 | 12,27 | 12,27 | 1,91% | 9.199,00 |
| 08.07.2026 | 12,14 | 12,15 | 10,71 | 12,04 | 0,84% | 17.810,00 |
| 07.07.2026 | 11,75 | 12,35 | 11,75 | 11,94 | -1,40% | 16.370,00 |
| 06.07.2026 | 12,56 | 12,56 | 11,81 | 12,11 | -2,73% | 26.240,00 |
| 02.07.2026 | 12,20 | 12,49 | 12,01 | 12,45 | -0,24% | 10.534,00 |
| 01.07.2026 | 12,16 | 12,50 | 11,47 | 12,48 | -0,79% | 35.993,00 |
| 30.06.2026 | 12,04 | 12,58 | 11,05 | 12,58 | 4,83% | 50.827,00 |
| 29.06.2026 | 10,24 | 12,12 | 10,24 | 12,00 | 4,35% | 52.415,00 |
| 26.06.2026 | 11,30 | 11,50 | 10,79 | 11,50 | 1,77% | 20.337,00 |
| 25.06.2026 | 11,29 | 11,33 | 11,29 | 11,30 | 0,00% | 9.111,00 |
| 24.06.2026 | 11,15 | 11,30 | 11,13 | 11,30 | 1,35% | 5.427,00 |
| 23.06.2026 | 10,87 | 11,15 | 10,04 | 11,15 | -1,33% | 5.036,00 |