Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 16.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 13.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -5,16% | - |
| 12.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 11.02.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | - |
| 10.02.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 6,29% | - |
| 09.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 06.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -5,88% | - |
| 05.02.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 6,25% | - |
| 04.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 03.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 02.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 30.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,95% | - |
| 28.01.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 27.01.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 26.01.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 23.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 22.01.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 3,42% | - |
| 21.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,95% | - |
| 20.01.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 19.01.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 16.01.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 15.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 14.01.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -4,43% | - |
| 13.01.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 5,33% | - |
| 12.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 09.01.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 3,42% | - |
| 08.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 07.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 06.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 5,84% | - |
| 05.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 02.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 30.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,60% | - |
| 29.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 4,51% | - |
| 23.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 22.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 19.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 18.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 17.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 16.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 15.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -6,08% | - |
| 12.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 11.12.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 10.12.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 09.12.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,18% | - |
| 08.12.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 05.12.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,85% | - |
| 04.12.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 1,89% | - |
| 03.12.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 4,61% | - |
| 02.12.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |