2,811$
19,63%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,27 | 2,91 | 2,22 | 2,88 | 22,55% | 156.222,00 |
| 11.12.2025 | 2,30 | 2,35 | 2,27 | 2,35 | 0,00% | 50.029,00 |
| 10.12.2025 | 2,26 | 2,36 | 2,14 | 2,35 | 1,29% | 135.026,00 |
| 09.12.2025 | 2,27 | 2,32 | 2,11 | 2,32 | 0,87% | 49.199,00 |
| 08.12.2025 | 2,35 | 2,40 | 2,23 | 2,30 | -4,17% | 49.482,00 |
| 05.12.2025 | 2,29 | 2,42 | 2,26 | 2,40 | 0,21% | 37.645,00 |
| 04.12.2025 | 2,35 | 2,42 | 2,35 | 2,40 | -0,62% | 9.703,00 |
| 03.12.2025 | 2,30 | 2,41 | 2,25 | 2,41 | 4,77% | 24.191,00 |
| 02.12.2025 | 2,34 | 2,34 | 2,24 | 2,30 | -1,28% | 11.795,00 |
| 01.12.2025 | 2,40 | 2,40 | 2,32 | 2,33 | -2,92% | 10.333,00 |
| 28.11.2025 | 2,40 | 2,40 | 2,30 | 2,40 | -1,03% | 19.439,00 |
| 26.11.2025 | 2,36 | 2,45 | 2,36 | 2,43 | 0,62% | 16.732,00 |
| 25.11.2025 | 2,26 | 2,48 | 2,26 | 2,41 | 8,75% | 88.320,00 |
| 24.11.2025 | 2,34 | 2,34 | 2,21 | 2,22 | -3,65% | 12.708,00 |
| 21.11.2025 | 2,44 | 2,44 | 2,28 | 2,30 | -2,54% | 27.551,00 |
| 20.11.2025 | 2,30 | 2,53 | 2,23 | 2,36 | 5,83% | 140.659,00 |
| 19.11.2025 | 2,20 | 2,27 | 2,12 | 2,23 | 3,96% | 42.723,00 |
| 18.11.2025 | 2,14 | 2,19 | 1,95 | 2,15 | 3,37% | 31.348,00 |
| 17.11.2025 | 2,08 | 2,14 | 2,03 | 2,08 | -1,19% | 24.646,00 |
| 14.11.2025 | 2,12 | 2,16 | 2,05 | 2,10 | -0,94% | 21.673,00 |
| 13.11.2025 | 2,02 | 2,14 | 1,92 | 2,12 | 5,21% | 57.613,00 |
| 12.11.2025 | 2,00 | 2,04 | 1,99 | 2,02 | -0,25% | 48.549,00 |
| 11.11.2025 | 2,09 | 2,17 | 2,00 | 2,02 | -0,49% | 35.918,00 |
| 10.11.2025 | 2,00 | 2,11 | 1,82 | 2,03 | 0,50% | 105.684,00 |
| 07.11.2025 | 2,06 | 2,14 | 1,97 | 2,02 | 1,51% | 33.985,00 |
| 06.11.2025 | 2,24 | 2,24 | 1,95 | 1,99 | -5,46% | 65.938,00 |
| 05.11.2025 | 2,08 | 2,16 | 2,08 | 2,11 | 3,69% | 43.111,00 |
| 04.11.2025 | 2,02 | 2,09 | 2,02 | 2,03 | 0,50% | 24.043,00 |
| 03.11.2025 | 2,13 | 2,15 | 1,91 | 2,02 | -5,61% | 81.455,00 |
| 31.10.2025 | 2,20 | 2,22 | 2,11 | 2,14 | -1,38% | 24.243,00 |
| 30.10.2025 | 2,27 | 2,27 | 2,10 | 2,17 | -0,46% | 40.088,00 |
| 29.10.2025 | 1,90 | 2,26 | 1,90 | 2,18 | 20,44% | 126.185,00 |
| 28.10.2025 | 2,38 | 2,38 | 1,75 | 1,81 | -22,58% | 152.438,00 |
| 27.10.2025 | 2,35 | 2,41 | 2,30 | 2,34 | -1,76% | 39.448,00 |
| 24.10.2025 | 2,40 | 2,44 | 2,31 | 2,38 | -0,83% | 37.511,00 |
| 23.10.2025 | 2,30 | 2,41 | 2,30 | 2,40 | 3,45% | 26.259,00 |
| 22.10.2025 | 2,30 | 2,43 | 2,23 | 2,32 | -2,11% | 55.671,00 |
| 21.10.2025 | 2,42 | 2,46 | 2,26 | 2,37 | 0,00% | 28.541,00 |
| 20.10.2025 | 2,17 | 2,44 | 2,12 | 2,37 | 5,92% | 103.537,00 |
| 17.10.2025 | 2,39 | 2,39 | 2,24 | 2,24 | -7,54% | - |
| 16.10.2025 | 2,36 | 2,50 | 2,30 | 2,42 | -6,20% | 131.089,00 |
| 15.10.2025 | 2,13 | 2,79 | 2,09 | 2,58 | 20,56% | 458.444,00 |
| 14.10.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 2,39% | 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 | 2,24 | 2,16 | 2,21 | 0,45% | 11.277,00 |
| 07.10.2025 | 2,20 | 2,33 | 2,02 | 2,20 | -4,05% | 58.955,00 |
| 06.10.2025 | 2,30 | 2,33 | 2,28 | 2,29 | -1,17% | 16.773,00 |
| 03.10.2025 | 2,31 | 2,36 | 2,22 | 2,32 | -0,43% | 31.203,00 |
| 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 | -1,86% | 31.623,00 |
| 10.09.2025 | 2,80 | 2,81 | 2,61 | 2,66 | -5,02% | 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% | 129.543,00 |
| 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 | -8,36% | 254.659,00 |
| 03.09.2025 | 2,88 | 3,05 | 2,58 | 2,75 | -0,36% | 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 | -2,56% | 90.621,00 |
| 01.08.2025 | 1,38 | 1,40 | 1,29 | 1,30 | -6,90% | 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 | -2,74% | 21.740,00 |
| 29.07.2025 | 1,50 | 1,57 | 1,46 | 1,46 | -4,26% | 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 |