4,312$
2,90%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 4,14 | 4,35 | 4,10 | 4,29 | 2,45% | - |
| 09.03.2026 | 4,01 | 4,34 | 4,00 | 4,19 | 1,45% | 25.291,00 |
| 06.03.2026 | 4,26 | 4,39 | 3,99 | 4,13 | -2,82% | 7.434,00 |
| 05.03.2026 | 4,27 | 4,30 | 4,06 | 4,25 | 0,00% | 20.441,00 |
| 04.03.2026 | 3,97 | 4,27 | 3,88 | 4,25 | 6,52% | 22.790,00 |
| 03.03.2026 | 4,01 | 4,01 | 3,66 | 3,99 | -2,68% | 56.784,00 |
| 02.03.2026 | 4,22 | 4,28 | 3,74 | 4,10 | -6,18% | 76.902,00 |
| 27.02.2026 | 4,42 | 4,44 | 4,26 | 4,37 | -1,24% | 94.152,00 |
| 26.02.2026 | 4,50 | 4,60 | 4,26 | 4,43 | -3,59% | 59.664,00 |
| 25.02.2026 | 4,60 | 4,77 | 4,55 | 4,59 | 2,68% | 94.000,00 |
| 24.02.2026 | 4,56 | 4,79 | 4,43 | 4,47 | -1,11% | 55.378,00 |
| 23.02.2026 | 4,69 | 4,72 | 4,33 | 4,52 | -4,03% | 31.354,00 |
| 20.02.2026 | 4,73 | 4,91 | 4,65 | 4,71 | 0,00% | 58.311,00 |
| 19.02.2026 | 4,72 | 4,80 | 4,65 | 4,71 | 1,29% | 36.167,00 |
| 18.02.2026 | 4,56 | 4,81 | 4,23 | 4,65 | -0,21% | 68.799,00 |
| 17.02.2026 | 4,63 | 4,71 | 4,45 | 4,66 | -0,21% | 63.805,00 |
| 13.02.2026 | 4,78 | 4,95 | 4,59 | 4,67 | -2,10% | 64.178,00 |
| 12.02.2026 | 4,94 | 5,03 | 4,17 | 4,77 | -2,65% | 49.264,00 |
| 11.02.2026 | 4,50 | 5,05 | 4,49 | 4,90 | 6,52% | 38.368,00 |
| 10.02.2026 | 4,82 | 4,83 | 4,53 | 4,60 | -6,31% | 282.937,00 |
| 09.02.2026 | 4,80 | 5,00 | 4,76 | 4,91 | 3,81% | 107.535,00 |
| 06.02.2026 | 4,06 | 4,87 | 4,06 | 4,73 | 18,25% | 93.093,00 |
| 05.02.2026 | 4,03 | 4,20 | 3,91 | 4,00 | -1,60% | 35.404,00 |
| 04.02.2026 | 4,23 | 4,54 | 3,89 | 4,07 | -5,47% | 81.482,00 |
| 03.02.2026 | 4,50 | 4,60 | 4,20 | 4,30 | -4,02% | 186.927,00 |
| 02.02.2026 | 4,15 | 4,50 | 4,15 | 4,48 | 6,67% | 95.273,00 |
| 30.01.2026 | 4,26 | 4,43 | 4,16 | 4,20 | -1,41% | 85.858,00 |
| 29.01.2026 | 4,10 | 4,35 | 4,10 | 4,26 | 4,41% | 65.098,00 |
| 28.01.2026 | 4,14 | 4,21 | 4,05 | 4,08 | -1,45% | 61.452,00 |
| 27.01.2026 | 4,05 | 4,28 | 3,91 | 4,14 | 1,22% | 57.590,00 |
| 26.01.2026 | 3,86 | 4,17 | 3,61 | 4,09 | 9,07% | 122.393,00 |
| 23.01.2026 | 3,60 | 3,86 | 3,60 | 3,75 | 5,04% | 101.426,00 |
| 22.01.2026 | 3,68 | 3,81 | 3,44 | 3,57 | -2,99% | 59.292,00 |
| 21.01.2026 | 3,67 | 3,92 | 3,50 | 3,68 | -0,27% | 42.907,00 |
| 20.01.2026 | 3,93 | 3,93 | 3,37 | 3,69 | -8,15% | 182.371,00 |
| 19.01.2026 | 4,00 | 4,02 | 3,99 | 4,02 | -1,05% | - |
| 16.01.2026 | 4,01 | 4,08 | 3,80 | 4,06 | -0,73% | 55.908,00 |
| 15.01.2026 | 4,10 | 4,15 | 3,90 | 4,09 | 0,00% | 76.066,00 |
| 14.01.2026 | 4,19 | 4,19 | 3,92 | 4,09 | 0,00% | 48.065,00 |
| 13.01.2026 | 4,20 | 4,24 | 3,83 | 4,09 | -0,24% | 118.085,00 |
| 12.01.2026 | 4,10 | 4,20 | 3,81 | 4,10 | 11,41% | 124.263,00 |
| 09.01.2026 | 3,79 | 3,80 | 3,61 | 3,68 | -2,90% | 46.945,00 |
| 08.01.2026 | 3,87 | 3,99 | 3,65 | 3,79 | -0,26% | 55.258,00 |
| 07.01.2026 | 3,80 | 4,00 | 3,53 | 3,80 | 0,53% | 112.421,00 |
| 06.01.2026 | 3,55 | 3,92 | 3,54 | 3,78 | 6,48% | 99.193,00 |
| 05.01.2026 | 3,40 | 3,58 | 3,26 | 3,55 | 4,41% | 100.408,00 |
| 02.01.2026 | 3,39 | 3,44 | 3,22 | 3,40 | 3,34% | 57.290,00 |
| 31.12.2025 | 3,20 | 3,41 | 3,15 | 3,29 | 2,49% | 20.319,00 |
| 30.12.2025 | 3,20 | 3,36 | 3,20 | 3,21 | -0,62% | 17.073,00 |
| 29.12.2025 | 3,29 | 3,40 | 3,00 | 3,23 | -5,00% | 23.896,00 |
| 26.12.2025 | 2,97 | 3,45 | 2,97 | 3,40 | 14,47% | 109.777,00 |
| 24.12.2025 | 2,92 | 3,04 | 2,82 | 2,97 | 4,58% | 13.438,00 |
| 23.12.2025 | 2,91 | 2,91 | 2,74 | 2,84 | -0,35% | 25.440,00 |
| 22.12.2025 | 3,00 | 3,00 | 2,70 | 2,85 | -3,72% | 46.289,00 |
| 19.12.2025 | 2,85 | 2,98 | 2,76 | 2,96 | 4,41% | 65.187,00 |
| 18.12.2025 | 2,65 | 2,98 | 2,65 | 2,84 | 6,98% | 39.517,00 |
| 17.12.2025 | 3,15 | 3,15 | 2,58 | 2,65 | -15,87% | 96.363,00 |
| 16.12.2025 | 3,36 | 3,44 | 3,02 | 3,15 | -4,55% | 128.278,00 |
| 15.12.2025 | 2,93 | 3,32 | 2,82 | 3,30 | 14,58% | 259.375,00 |
| 12.12.2025 | 2,27 | 2,91 | 2,22 | 2,88 | 22,55% | 147.988,00 |
| 11.12.2025 | 2,30 | 2,35 | 2,27 | 2,35 | 0,64% | 49.829,00 |
| 10.12.2025 | 2,26 | 2,36 | 2,14 | 2,34 | 0,65% | 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% | 23.959,00 |
| 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 | 8,74% | 87.400,00 |
| 24.11.2025 | 2,34 | 2,34 | 2,21 | 2,22 | -2,79% | 12.708,00 |
| 21.11.2025 | 2,44 | 2,44 | 2,28 | 2,28 | -0,87% | 27.551,00 |
| 20.11.2025 | 2,30 | 2,53 | 2,23 | 2,30 | 3,14% | 140.658,00 |
| 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 | -0,72% | 24.646,00 |
| 14.11.2025 | 2,12 | 2,16 | 2,05 | 2,09 | -1,42% | 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% | 105.681,00 |
| 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% | 43.011,00 |
| 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% | 81.454,00 |
| 31.10.2025 | 2,20 | 2,22 | 2,11 | 2,14 | -1,83% | 24.243,00 |
| 30.10.2025 | 2,27 | 2,27 | 2,10 | 2,18 | 0,00% | 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 | -1,77% | 39.448,00 |
| 24.10.2025 | 2,40 | 2,44 | 2,31 | 2,38 | -0,64% | 37.511,00 |
| 23.10.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 3,25% | - |
| 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 |