2,666$
2,92%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,13 | 2,79 | 2,09 | 2,58 | 20,00% | 458.444,00 |
| 14.10.2025 | 2,11 | 2,15 | 2,11 | 2,15 | 2,87% | 16.125,00 |
| 13.10.2025 | 2,08 | 2,24 | 2,08 | 2,09 | 0,97% | 16.974,00 |
| 10.10.2025 | 2,20 | 2,25 | 2,07 | 2,07 | -4,61% | 34.408,00 |
| 09.10.2025 | 2,17 | 2,20 | 2,02 | 2,17 | -1,81% | 29.918,00 |
| 08.10.2025 | 2,23 | 2,25 | 2,16 | 2,21 | 0,45% | 11.277,00 |
| 07.10.2025 | 2,20 | 2,33 | 2,02 | 2,20 | -4,06% | 58.955,00 |
| 06.10.2025 | 2,30 | 2,33 | 2,28 | 2,29 | -1,59% | 16.773,00 |
| 02.10.2025 | 2,33 | 2,36 | 2,28 | 2,33 | -0,85% | 29.643,00 |
| 01.10.2025 | 2,37 | 2,37 | 2,29 | 2,35 | 2,62% | 53.640,00 |
| 30.09.2025 | 2,39 | 2,39 | 2,23 | 2,29 | -4,18% | 14.303,00 |
| 29.09.2025 | 2,42 | 2,50 | 2,25 | 2,39 | -1,24% | 56.114,00 |
| 26.09.2025 | 2,48 | 2,52 | 2,39 | 2,42 | -3,97% | 29.058,00 |
| 25.09.2025 | 2,50 | 2,55 | 2,25 | 2,52 | 0,80% | 97.964,00 |
| 24.09.2025 | 2,48 | 2,55 | 2,45 | 2,50 | 3,31% | 21.314,00 |
| 23.09.2025 | 2,50 | 2,79 | 2,35 | 2,42 | -4,72% | 58.149,00 |
| 22.09.2025 | 2,63 | 2,63 | 2,52 | 2,54 | 1,60% | 70.167,00 |
| 19.09.2025 | 2,35 | 2,65 | 2,33 | 2,50 | 6,84% | 43.998,00 |
| 18.09.2025 | 2,30 | 2,44 | 2,30 | 2,34 | -2,50% | 39.089,00 |
| 17.09.2025 | 2,25 | 2,50 | 2,22 | 2,40 | 3,00% | 51.413,00 |
| 16.09.2025 | 2,40 | 2,50 | 2,30 | 2,33 | -3,32% | 41.273,00 |
| 15.09.2025 | 2,35 | 2,49 | 2,23 | 2,41 | -1,63% | 78.491,00 |
| 12.09.2025 | 2,66 | 2,66 | 2,43 | 2,45 | -6,13% | 52.447,00 |
| 11.09.2025 | 2,65 | 2,70 | 2,55 | 2,61 | -1,84% | 31.623,00 |
| 10.09.2025 | 2,80 | 2,81 | 2,61 | 2,66 | -5,04% | 42.778,00 |
| 09.09.2025 | 2,77 | 2,81 | 2,64 | 2,80 | 2,19% | 82.485,00 |
| 08.09.2025 | 2,57 | 2,85 | 2,53 | 2,74 | 8,73% | 118.302,00 |
| 05.09.2025 | 2,46 | 2,70 | 2,42 | 2,52 | 0,00% | 134.627,00 |
| 04.09.2025 | 2,70 | 2,70 | 2,33 | 2,52 | -7,86% | 254.659,00 |
| 03.09.2025 | 2,88 | 3,05 | 2,58 | 2,74 | -0,91% | 361.586,00 |
| 02.09.2025 | 2,24 | 2,85 | 2,23 | 2,76 | 22,12% | 416.210,00 |
| 29.08.2025 | 1,89 | 2,29 | 1,89 | 2,26 | 24,18% | 335.222,00 |
| 28.08.2025 | 1,60 | 1,90 | 1,60 | 1,82 | 15,19% | 788.896,00 |
| 27.08.2025 | 1,50 | 1,68 | 1,50 | 1,58 | 3,95% | 210.669,00 |
| 26.08.2025 | 1,37 | 1,58 | 1,37 | 1,52 | 10,95% | 130.614,00 |
| 25.08.2025 | 1,43 | 1,43 | 1,30 | 1,37 | 1,48% | 94.375,00 |
| 22.08.2025 | 1,31 | 1,48 | 1,31 | 1,35 | 0,00% | 46.293,00 |
| 21.08.2025 | 1,38 | 1,40 | 1,32 | 1,35 | -1,82% | 49.201,00 |
| 20.08.2025 | 1,46 | 1,47 | 1,38 | 1,38 | -7,09% | 115.813,00 |
| 19.08.2025 | 1,50 | 1,57 | 1,46 | 1,48 | 0,34% | 75.038,00 |
| 18.08.2025 | 1,35 | 1,50 | 1,35 | 1,48 | 8,46% | 122.768,00 |
| 15.08.2025 | 1,34 | 1,39 | 1,34 | 1,36 | 0,74% | 82.472,00 |
| 14.08.2025 | 1,35 | 1,36 | 1,30 | 1,35 | 0,75% | 29.625,00 |
| 13.08.2025 | 1,34 | 1,40 | 1,34 | 1,34 | -1,47% | 82.590,00 |
| 12.08.2025 | 1,26 | 1,40 | 1,26 | 1,36 | 7,94% | 78.452,00 |
| 11.08.2025 | 1,29 | 1,32 | 1,26 | 1,26 | 1,20% | 68.076,00 |
| 08.08.2025 | 1,29 | 1,32 | 1,21 | 1,25 | -3,49% | 88.642,00 |
| 07.08.2025 | 1,27 | 1,43 | 1,25 | 1,29 | 3,20% | 97.076,00 |
| 06.08.2025 | 1,29 | 1,31 | 1,21 | 1,25 | -1,57% | 47.697,00 |
| 05.08.2025 | 1,30 | 1,30 | 1,22 | 1,27 | 0,00% | 40.916,00 |
| 04.08.2025 | 1,30 | 1,37 | 1,25 | 1,27 | -2,53% | 90.621,00 |
| 01.08.2025 | 1,38 | 1,40 | 1,29 | 1,30 | -6,93% | 96.961,00 |
| 31.07.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -1,41% | 13.493,00 |
| 30.07.2025 | 1,42 | 1,57 | 1,42 | 1,42 | -3,40% | 21.740,00 |
| 29.07.2025 | 1,50 | 1,57 | 1,46 | 1,47 | -3,61% | 16.513,00 |
| 28.07.2025 | 1,40 | 1,56 | 1,40 | 1,53 | 8,93% | 128.997,00 |
| 25.07.2025 | 1,43 | 1,46 | 1,40 | 1,40 | -2,10% | 19.943,00 |
| 24.07.2025 | 1,47 | 1,48 | 1,41 | 1,43 | -2,72% | 101.870,00 |
| 23.07.2025 | 1,55 | 1,57 | 1,47 | 1,47 | -2,33% | 78.377,00 |
| 22.07.2025 | 1,53 | 1,56 | 1,48 | 1,51 | -0,33% | 61.495,00 |
| 21.07.2025 | 1,51 | 1,54 | 1,50 | 1,51 | -0,66% | 60.332,00 |
| 18.07.2025 | 1,56 | 1,56 | 1,50 | 1,52 | -2,56% | 31.551,00 |
| 17.07.2025 | 1,46 | 1,59 | 1,46 | 1,56 | 6,12% | 32.226,00 |
| 16.07.2025 | 1,46 | 1,55 | 1,46 | 1,47 | 0,00% | 101.923,00 |
| 15.07.2025 | 1,47 | 1,50 | 1,46 | 1,47 | -2,33% | 68.038,00 |
| 14.07.2025 | 1,54 | 1,56 | 1,46 | 1,51 | -1,31% | 39.649,00 |
| 11.07.2025 | 1,50 | 1,59 | 1,50 | 1,53 | -3,79% | 42.240,00 |
| 10.07.2025 | 1,55 | 1,63 | 1,51 | 1,59 | 2,92% | 54.792,00 |
| 09.07.2025 | 1,56 | 1,57 | 1,52 | 1,54 | 0,39% | 33.345,00 |
| 08.07.2025 | 1,59 | 1,63 | 1,52 | 1,53 | -2,29% | 62.827,00 |
| 07.07.2025 | 1,55 | 1,60 | 1,55 | 1,57 | -1,26% | 14.137,00 |
| 03.07.2025 | 1,58 | 1,60 | 1,51 | 1,59 | 1,27% | 22.749,00 |
| 02.07.2025 | 1,64 | 1,67 | 1,56 | 1,57 | -5,99% | 36.876,00 |
| 01.07.2025 | 1,66 | 1,74 | 1,59 | 1,67 | 1,21% | 94.798,00 |
| 30.06.2025 | 1,68 | 1,71 | 1,61 | 1,65 | -1,20% | 80.469,00 |
| 27.06.2025 | 1,71 | 1,71 | 1,60 | 1,67 | -2,62% | 61.284,00 |
| 26.06.2025 | 1,74 | 1,75 | 1,61 | 1,72 | -3,11% | 98.551,00 |
| 25.06.2025 | 1,70 | 1,80 | 1,70 | 1,77 | 1,72% | 5.458,00 |
| 24.06.2025 | 1,67 | 1,76 | 1,67 | 1,74 | 1,16% | 8.215,00 |
| 23.06.2025 | 1,72 | 1,74 | 1,62 | 1,72 | 1,30% | 28.950,00 |
| 20.06.2025 | 1,72 | 1,72 | 1,69 | 1,70 | -0,12% | 1.677,00 |
| 18.06.2025 | 1,69 | 1,74 | 1,69 | 1,70 | -0,58% | 15.349,00 |
| 17.06.2025 | 1,69 | 1,75 | 1,63 | 1,71 | -1,72% | 24.498,00 |
| 16.06.2025 | 1,68 | 1,76 | 1,68 | 1,74 | 1,75% | 14.749,00 |
| 13.06.2025 | 1,68 | 1,79 | 1,66 | 1,71 | -3,39% | 32.413,00 |
| 12.06.2025 | 1,75 | 1,78 | 1,75 | 1,77 | -1,12% | 4.881,00 |
| 11.06.2025 | 1,66 | 1,84 | 1,66 | 1,79 | 4,07% | 79.398,00 |
| 10.06.2025 | 1,77 | 1,80 | 1,71 | 1,72 | -4,44% | 68.203,00 |
| 09.06.2025 | 1,83 | 1,86 | 1,77 | 1,80 | 1,12% | 27.223,00 |
| 06.06.2025 | 1,78 | 1,88 | 1,76 | 1,78 | -1,66% | 27.341,00 |
| 05.06.2025 | 1,84 | 1,90 | 1,77 | 1,81 | 0,00% | 17.217,00 |
| 04.06.2025 | 1,81 | 1,84 | 1,79 | 1,81 | 0,84% | 18.090,00 |
| 03.06.2025 | 1,84 | 1,84 | 1,78 | 1,80 | -0,97% | 50.221,00 |
| 02.06.2025 | 1,78 | 1,84 | 1,76 | 1,81 | 1,83% | 15.070,00 |
| 30.05.2025 | 1,80 | 1,80 | 1,75 | 1,78 | -0,56% | 17.342,00 |
| 29.05.2025 | 1,77 | 1,80 | 1,77 | 1,79 | 0,85% | 21.909,00 |
| 28.05.2025 | 1,73 | 1,89 | 1,73 | 1,78 | 1,98% | 21.363,00 |
| 27.05.2025 | 1,87 | 1,87 | 1,72 | 1,74 | -1,66% | 31.442,00 |
| 23.05.2025 | 1,85 | 1,86 | 1,70 | 1,77 | -1,67% | 19.549,00 |
| 22.05.2025 | 1,80 | 1,91 | 1,70 | 1,80 | 3,45% | 43.921,00 |