2,157$
9,50%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,17 | 2,19 | 2,06 | 2,16 | 9,72% | - |
| 24.04.2025 | 1,63 | 1,97 | 1,61 | 1,97 | 20,86% | 125.312,00 |
| 23.04.2025 | 1,45 | 1,70 | 1,45 | 1,63 | 10,88% | 81.128,00 |
| 22.04.2025 | 1,39 | 1,51 | 1,36 | 1,47 | 2,08% | 20.003,00 |
| 21.04.2025 | 1,40 | 1,50 | 1,40 | 1,44 | 4,35% | 50.055,00 |
| 17.04.2025 | 1,30 | 1,39 | 1,30 | 1,38 | 5,34% | 39.425,00 |
| 16.04.2025 | 1,41 | 1,41 | 1,31 | 1,31 | -3,68% | 146.943,00 |
| 15.04.2025 | 1,37 | 1,49 | 1,32 | 1,36 | -1,45% | 88.148,00 |
| 14.04.2025 | 1,43 | 1,43 | 1,26 | 1,38 | -2,82% | 180.850,00 |
| 11.04.2025 | 1,48 | 1,48 | 1,35 | 1,42 | -2,07% | 57.709,00 |
| 10.04.2025 | 1,53 | 1,53 | 1,34 | 1,45 | -4,61% | 44.894,00 |
| 09.04.2025 | 1,47 | 1,60 | 1,36 | 1,52 | 4,47% | 87.098,00 |
| 08.04.2025 | 1,45 | 1,75 | 1,40 | 1,46 | 0,69% | 29.901,00 |
| 07.04.2025 | 1,60 | 1,67 | 1,40 | 1,45 | -10,25% | 168.443,00 |
| 04.04.2025 | 1,89 | 1,89 | 1,51 | 1,61 | -15,71% | 746.408,00 |
| 03.04.2025 | 1,82 | 2,04 | 1,71 | 1,91 | 2,14% | 168.927,00 |
| 02.04.2025 | 1,96 | 2,16 | 1,85 | 1,87 | -4,59% | 266.948,00 |
| 01.04.2025 | 2,01 | 2,35 | 1,90 | 1,96 | -1,01% | 209.847,00 |
| 31.03.2025 | 2,15 | 2,22 | 1,96 | 1,98 | -7,91% | 275.746,00 |
| 28.03.2025 | 2,29 | 2,43 | 2,05 | 2,15 | -3,15% | 143.532,00 |
| 27.03.2025 | 2,40 | 2,57 | 2,12 | 2,22 | 8,29% | 582.149,00 |
| 26.03.2025 | 2,24 | 2,24 | 1,96 | 2,05 | -0,49% | 382.758,00 |
| 25.03.2025 | 2,11 | 2,49 | 2,04 | 2,06 | -5,07% | 2.032.220,00 |
| 24.03.2025 | 2,21 | 2,30 | 2,15 | 2,17 | -0,91% | 38.062,00 |
| 21.03.2025 | 2,10 | 2,31 | 2,10 | 2,19 | -3,74% | 14.130,00 |
| 20.03.2025 | 2,36 | 2,36 | 2,06 | 2,28 | -4,37% | 29.807,00 |
| 19.03.2025 | 2,26 | 2,42 | 2,26 | 2,38 | 1,66% | 14.867,00 |
| 18.03.2025 | 2,32 | 2,38 | 2,27 | 2,34 | 2,18% | 24.775,00 |
| 17.03.2025 | 2,24 | 2,39 | 2,24 | 2,29 | 1,78% | 4.335,00 |
| 14.03.2025 | 2,34 | 2,35 | 2,20 | 2,25 | -3,23% | 45.508,00 |
| 13.03.2025 | 2,41 | 2,54 | 2,30 | 2,33 | -0,64% | 51.543,00 |
| 12.03.2025 | 2,41 | 2,43 | 2,30 | 2,34 | -2,09% | 51.062,00 |
| 11.03.2025 | 2,48 | 2,48 | 2,31 | 2,39 | -3,63% | 22.952,00 |
| 10.03.2025 | 2,59 | 2,65 | 2,40 | 2,48 | -2,36% | 37.249,00 |
| 07.03.2025 | 2,38 | 2,65 | 2,38 | 2,54 | 2,83% | 45.929,00 |
| 06.03.2025 | 2,46 | 2,57 | 2,41 | 2,47 | 0,41% | 48.984,00 |
| 05.03.2025 | 2,46 | 2,64 | 2,46 | 2,46 | -0,89% | 18.080,00 |
| 04.03.2025 | 2,62 | 2,62 | 2,46 | 2,48 | -3,23% | 10.183,00 |
| 03.03.2025 | 2,58 | 2,64 | 2,56 | 2,57 | 0,20% | 8.182,00 |
| 28.02.2025 | 2,64 | 2,65 | 2,55 | 2,56 | -1,92% | 7.823,00 |
| 27.02.2025 | 2,59 | 2,78 | 2,58 | 2,61 | 0,97% | 2.218,00 |
| 26.02.2025 | 2,52 | 2,66 | 2,52 | 2,59 | 3,40% | 24.287,00 |
| 25.02.2025 | 2,49 | 2,58 | 2,45 | 2,50 | -0,07% | 23.464,00 |
| 24.02.2025 | 2,48 | 2,61 | 2,45 | 2,50 | -3,03% | 26.464,00 |
| 21.02.2025 | 2,63 | 2,63 | 2,57 | 2,58 | -5,15% | 46.366,00 |
| 20.02.2025 | 2,75 | 2,79 | 2,69 | 2,72 | -1,63% | 37.029,00 |
| 19.02.2025 | 2,75 | 2,83 | 2,75 | 2,77 | -0,54% | 8.477,00 |
| 18.02.2025 | 2,90 | 2,90 | 2,73 | 2,78 | -5,61% | 57.748,00 |
| 17.02.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 2,98% | - |
| 14.02.2025 | 2,66 | 2,90 | 2,66 | 2,86 | 8,75% | 90.269,00 |
| 13.02.2025 | 2,75 | 2,75 | 2,63 | 2,63 | -0,75% | 25.413,00 |
| 12.02.2025 | 2,50 | 2,68 | 2,49 | 2,65 | 6,64% | 55.601,00 |
| 11.02.2025 | 2,50 | 2,50 | 2,46 | 2,49 | -0,60% | 26.432,00 |
| 10.02.2025 | 2,59 | 2,69 | 2,50 | 2,50 | 0,00% | 38.548,00 |
| 07.02.2025 | 2,54 | 2,54 | 2,46 | 2,50 | 0,81% | 32.133,00 |
| 06.02.2025 | 2,54 | 2,54 | 2,46 | 2,48 | -2,75% | 59.519,00 |
| 05.02.2025 | 2,49 | 2,57 | 2,45 | 2,55 | 4,51% | 25.106,00 |
| 04.02.2025 | 2,29 | 2,45 | 2,29 | 2,44 | -1,21% | 75.024,00 |
| 03.02.2025 | 2,36 | 2,55 | 2,28 | 2,47 | 1,23% | 72.062,00 |
| 31.01.2025 | 2,25 | 2,50 | 2,25 | 2,44 | 6,09% | 30.043,00 |
| 30.01.2025 | 2,30 | 2,37 | 2,25 | 2,30 | 0,88% | 61.250,00 |
| 29.01.2025 | 2,35 | 2,53 | 2,24 | 2,28 | -0,44% | 53.345,00 |
| 28.01.2025 | 2,25 | 2,30 | 2,18 | 2,29 | 0,00% | 12.636,00 |
| 27.01.2025 | 2,22 | 2,32 | 2,18 | 2,29 | 5,53% | 6.733,00 |
| 24.01.2025 | 2,20 | 2,20 | 2,16 | 2,17 | -3,13% | 41.890,00 |
| 23.01.2025 | 2,22 | 2,29 | 2,22 | 2,24 | -1,32% | 10.718,00 |
| 22.01.2025 | 2,29 | 2,39 | 2,26 | 2,27 | 0,44% | 15.548,00 |
| 21.01.2025 | 2,19 | 2,29 | 2,19 | 2,26 | 4,15% | 16.618,00 |
| 17.01.2025 | 2,17 | 2,20 | 2,13 | 2,17 | -1,36% | 46.338,00 |
| 16.01.2025 | 2,06 | 2,20 | 2,06 | 2,20 | 6,80% | 48.072,00 |
| 15.01.2025 | 2,12 | 2,26 | 2,00 | 2,06 | 1,98% | 35.826,00 |
| 14.01.2025 | 2,19 | 2,19 | 2,00 | 2,02 | -2,42% | 44.442,00 |
| 13.01.2025 | 2,11 | 2,21 | 2,06 | 2,07 | -1,43% | 37.625,00 |
| 10.01.2025 | 2,17 | 2,23 | 2,08 | 2,10 | -4,55% | 76.911,00 |
| 08.01.2025 | 2,50 | 2,55 | 2,18 | 2,20 | -13,73% | 111.510,00 |
| 07.01.2025 | 2,59 | 2,62 | 2,51 | 2,55 | 0,51% | 15.474,00 |
| 06.01.2025 | 2,46 | 2,60 | 2,46 | 2,54 | 1,89% | 49.591,00 |
| 03.01.2025 | 2,36 | 2,50 | 2,36 | 2,49 | 3,75% | 23.097,00 |
| 02.01.2025 | 2,17 | 2,42 | 2,17 | 2,40 | 8,60% | 73.663,00 |
| 31.12.2024 | 2,18 | 2,24 | 2,14 | 2,21 | 1,38% | 153.478,00 |
| 30.12.2024 | 2,14 | 2,26 | 2,14 | 2,18 | 0,46% | 198.945,00 |
| 27.12.2024 | 2,13 | 2,25 | 2,13 | 2,17 | 1,88% | 137.493,00 |
| 26.12.2024 | 2,31 | 2,36 | 2,12 | 2,13 | -2,74% | 112.433,00 |
| 24.12.2024 | 2,24 | 2,24 | 2,18 | 2,19 | -1,35% | 21.292,00 |
| 23.12.2024 | 2,18 | 2,28 | 2,17 | 2,22 | 1,37% | 103.977,00 |
| 20.12.2024 | 2,19 | 2,28 | 2,18 | 2,19 | -0,23% | 40.596,00 |
| 19.12.2024 | 2,17 | 2,28 | 2,17 | 2,20 | 1,62% | 30.043,00 |
| 18.12.2024 | 2,32 | 2,47 | 2,16 | 2,16 | -12,20% | 44.225,00 |
| 17.12.2024 | 2,22 | 2,47 | 2,22 | 2,46 | 10,31% | 203.168,00 |
| 16.12.2024 | 2,21 | 2,30 | 2,20 | 2,23 | 1,36% | 128.862,00 |
| 13.12.2024 | 2,15 | 2,24 | 2,15 | 2,20 | 0,00% | 36.280,00 |
| 12.12.2024 | 2,15 | 2,26 | 2,15 | 2,20 | -0,90% | 57.003,00 |
| 11.12.2024 | 2,24 | 2,29 | 2,17 | 2,22 | -3,06% | 3.184.082,00 |
| 10.12.2024 | 2,30 | 2,33 | 2,21 | 2,29 | 0,88% | 49.592,00 |
| 09.12.2024 | 2,18 | 2,43 | 2,18 | 2,27 | 3,89% | 62.725,00 |
| 06.12.2024 | 2,27 | 2,33 | 2,14 | 2,19 | -5,82% | 127.557,00 |
| 05.12.2024 | 2,30 | 2,34 | 2,27 | 2,32 | 0,00% | 69.021,00 |
| 04.12.2024 | 2,50 | 2,67 | 2,30 | 2,32 | -5,88% | 81.752,00 |
| 03.12.2024 | 2,46 | 2,48 | 2,36 | 2,47 | -0,20% | 55.104,00 |
| 02.12.2024 | 2,47 | 2,50 | 2,35 | 2,47 | 1,23% | 45.550,00 |