1,568$
6,66%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 1,93 | 1,93 | 1,72 | 1,74 | -8,42% | 100.065,00 |
| 20.05.2025 | 1,85 | 1,93 | 1,76 | 1,90 | 2,15% | 71.739,00 |
| 19.05.2025 | 1,69 | 1,86 | 1,69 | 1,86 | 5,68% | 114.425,00 |
| 16.05.2025 | 1,75 | 1,79 | 1,59 | 1,76 | 0,00% | 135.984,00 |
| 15.05.2025 | 2,10 | 2,10 | 1,68 | 1,76 | -18,52% | 223.855,00 |
| 14.05.2025 | 2,18 | 2,20 | 2,15 | 2,16 | -1,14% | 13.023,00 |
| 13.05.2025 | 2,15 | 2,19 | 2,10 | 2,19 | 1,63% | 27.603,00 |
| 12.05.2025 | 2,25 | 2,27 | 2,07 | 2,15 | -3,15% | 88.833,00 |
| 09.05.2025 | 2,20 | 2,24 | 2,15 | 2,22 | 0,45% | 18.357,00 |
| 08.05.2025 | 2,35 | 2,35 | 2,19 | 2,21 | -3,91% | 39.576,00 |
| 07.05.2025 | 2,15 | 2,35 | 2,13 | 2,30 | 6,98% | 91.210,00 |
| 06.05.2025 | 2,09 | 2,19 | 2,02 | 2,15 | 0,14% | 42.635,00 |
| 05.05.2025 | 2,12 | 2,21 | 2,02 | 2,15 | -3,29% | 11.020,00 |
| 02.05.2025 | 2,15 | 2,25 | 2,13 | 2,22 | 3,26% | 59.386,00 |
| 01.05.2025 | 2,15 | 2,15 | 2,05 | 2,15 | 1,42% | 28.177,00 |
| 30.04.2025 | 2,02 | 2,18 | 2,02 | 2,12 | 0,47% | 19.737,00 |
| 29.04.2025 | 2,25 | 2,25 | 2,08 | 2,11 | -3,21% | 52.613,00 |
| 28.04.2025 | 2,15 | 2,25 | 2,10 | 2,18 | 1,87% | 62.647,00 |
| 25.04.2025 | 2,00 | 2,26 | 2,00 | 2,14 | 8,63% | 312.043,00 |
| 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 |