Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 09.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 08.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 07.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,69% | - |
| 06.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -3,12% | - |
| 03.07.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 02.07.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -8,10% | - |
| 01.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 30.06.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 7,77% | - |
| 29.06.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 3,21% | - |
| 26.06.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -7,43% | - |
| 25.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 24.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | - |
| 23.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -9,32% | - |
| 22.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 19.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 7,08% | - |
| 18.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 17.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 16.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 15.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 12.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -4,39% | - |
| 11.06.2026 | 2,20 | 2,28 | 2,20 | 2,28 | 3,64% | 10,00 |
| 10.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 09.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 08.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 05.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 04.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -7,83% | - |
| 03.06.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 0,88% | - |
| 02.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 01.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 29.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 28.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 8,91% | - |
| 27.05.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 26.05.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 25.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 22.05.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 21.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 20.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 19.05.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 18.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 15.05.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | - |
| 14.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -6,36% | - |
| 13.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 12.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 11.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 08.05.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 6,60% | - |
| 07.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 06.05.2026 | 1,89 | 1,94 | 1,89 | 1,94 | -1,52% | - |
| 05.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 7,65% | - |
| 04.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | - |
| 30.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 29.04.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 28.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 27.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 24.04.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 3,95% | - |
| 23.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 22.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 21.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 20.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 17.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 16.04.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 5,65% | - |
| 15.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 5,36% | - |
| 14.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | 1,00 |
| 13.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 10.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -7,65% | - |
| 09.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -7,11% | - |
| 08.04.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 07.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 6,88% | - |
| 02.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -10,00% | - |
| 01.04.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 31.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 30.03.2026 | 2,10 | 2,14 | 2,10 | 2,14 | 2,88% | - |
| 27.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 26.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 7,94% | - |
| 25.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 9,88% | - |
| 24.03.2026 | 1,72 | 1,97 | 1,72 | 1,72 | 8,86% | 55,00 |
| 23.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -4,82% | - |
| 20.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -3,49% | - |
| 19.03.2026 | 1,56 | 1,80 | 1,56 | 1,72 | 8,86% | 78,00 |
| 18.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 5,33% | - |
| 17.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | - |
| 16.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -17,37% | - |
| 13.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 17,28% | 100,00 |
| 12.03.2026 | 1,40 | 1,62 | 1,40 | 1,62 | 5,88% | - |
| 11.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | 21,00 |
| 10.03.2026 | 2,20 | 2,20 | 1,59 | 1,59 | -39,31% | 6.351,00 |
| 09.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -7,09% | - |
| 06.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 05.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 04.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 03.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 02.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | - |
| 27.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 26.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 4,32% | - |
| 25.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 24.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 23.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 20.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 19.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 18.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -6,76% | - |