1,825€
-1,75%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 1,83 | 1,83 | 1,79 | 1,83 | -1,53% | - |
| 23.03.2023 | 1,83 | 1,90 | 1,83 | 1,86 | -0,85% | - |
| 22.03.2023 | 1,96 | 1,96 | 1,87 | 1,87 | -2,55% | - |
| 21.03.2023 | 1,92 | 1,92 | 1,92 | 1,92 | 2,73% | - |
| 20.03.2023 | 1,87 | 1,87 | 1,87 | 1,87 | -8,01% | - |
| 17.03.2023 | 2,04 | 2,05 | 2,03 | 2,03 | 1,09% | - |
| 16.03.2023 | 2,01 | 2,01 | 1,97 | 2,01 | -5,27% | - |
| 15.03.2023 | 2,13 | 2,13 | 2,12 | 2,12 | -8,53% | - |
| 14.03.2023 | 2,32 | 2,33 | 2,32 | 2,32 | 1,31% | - |
| 13.03.2023 | 2,33 | 2,33 | 2,29 | 2,29 | -2,22% | - |
| 10.03.2023 | 2,30 | 2,34 | 2,28 | 2,34 | -10,47% | - |
| 09.03.2023 | 2,62 | 2,62 | 2,62 | 2,62 | -3,11% | - |
| 08.03.2023 | 2,63 | 2,70 | 2,63 | 2,70 | 1,66% | - |
| 07.03.2023 | 2,66 | 2,66 | 2,66 | 2,66 | -0,82% | - |
| 06.03.2023 | 2,68 | 2,68 | 2,68 | 2,68 | -1,11% | - |
| 03.03.2023 | 2,62 | 2,71 | 2,62 | 2,71 | 1,27% | - |
| 02.03.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 1,98% | - |
| 01.03.2023 | 2,61 | 2,62 | 2,61 | 2,62 | 3,80% | - |
| 28.02.2023 | 2,53 | 2,53 | 2,53 | 2,53 | -10,92% | - |
| 27.02.2023 | 2,84 | 2,84 | 2,84 | 2,84 | -1,60% | - |
| 24.02.2023 | 2,88 | 2,88 | 2,88 | 2,88 | -4,94% | - |
| 23.02.2023 | 2,91 | 3,03 | 2,91 | 3,03 | 6,68% | 400,00 |
| 22.02.2023 | 2,85 | 2,85 | 2,84 | 2,84 | -1,52% | - |
| 21.02.2023 | 2,96 | 2,96 | 2,89 | 2,89 | -2,50% | - |
| 20.02.2023 | 2,96 | 2,96 | 2,96 | 2,96 | 1,23% | - |
| 17.02.2023 | 2,86 | 2,93 | 2,86 | 2,93 | 1,04% | - |
| 16.02.2023 | 2,90 | 2,90 | 2,90 | 2,90 | -2,10% | - |
| 15.02.2023 | 2,96 | 2,96 | 2,96 | 2,96 | -0,60% | - |
| 14.02.2023 | 2,98 | 2,98 | 2,98 | 2,98 | 0,61% | - |
| 13.02.2023 | 2,95 | 2,98 | 2,95 | 2,96 | -4,52% | - |
| 10.02.2023 | 3,10 | 3,10 | 3,10 | 3,10 | -7,80% | - |
| 09.02.2023 | 3,36 | 3,36 | 3,36 | 3,36 | 2,50% | - |
| 08.02.2023 | 3,28 | 3,28 | 3,28 | 3,28 | -1,27% | - |
| 07.02.2023 | 2,95 | 3,32 | 2,95 | 3,32 | 5,06% | - |
| 06.02.2023 | 2,60 | 3,16 | 2,60 | 3,16 | 27,21% | 760,00 |
| 03.02.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -6,05% | - |
| 02.02.2023 | 2,64 | 2,64 | 2,64 | 2,64 | -12,04% | 352,00 |
| 01.02.2023 | 2,79 | 3,01 | 2,79 | 3,01 | 4,38% | - |
| 31.01.2023 | 2,89 | 2,89 | 2,88 | 2,88 | 1,98% | - |
| 30.01.2023 | 2,82 | 2,82 | 2,82 | 2,82 | 1,15% | - |
| 27.01.2023 | 2,88 | 2,88 | 2,79 | 2,79 | -0,21% | - |
| 26.01.2023 | 2,75 | 2,80 | 2,75 | 2,80 | -0,14% | - |
| 25.01.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 0,29% | - |
| 24.01.2023 | 2,79 | 2,79 | 2,79 | 2,79 | -1,20% | - |
| 23.01.2023 | 2,72 | 2,83 | 2,72 | 2,83 | 14,22% | 350,00 |
| 20.01.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -0,56% | - |
| 19.01.2023 | 2,39 | 2,49 | 2,39 | 2,49 | 4,80% | - |
| 18.01.2023 | 2,35 | 2,38 | 2,35 | 2,38 | 2,15% | - |
| 17.01.2023 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 16.01.2023 | 2,33 | 2,33 | 2,33 | 2,33 | 1,75% | - |
| 13.01.2023 | 2,29 | 2,29 | 2,29 | 2,29 | -0,78% | - |
| 12.01.2023 | 2,30 | 2,30 | 2,30 | 2,30 | 0,17% | - |
| 11.01.2023 | 2,30 | 2,30 | 2,30 | 2,30 | 2,77% | - |
| 10.01.2023 | 2,24 | 2,24 | 2,24 | 2,24 | 0,54% | - |
| 09.01.2023 | 2,23 | 2,23 | 2,23 | 2,23 | 0,36% | - |
| 06.01.2023 | 2,22 | 2,22 | 2,22 | 2,22 | -0,09% | - |
| 05.01.2023 | 2,22 | 2,22 | 2,22 | 2,22 | 0,63% | - |
| 04.01.2023 | 2,19 | 2,21 | 2,19 | 2,21 | -2,65% | - |
| 03.01.2023 | 2,24 | 2,28 | 2,24 | 2,27 | 1,34% | - |
| 02.01.2023 | 2,24 | 2,24 | 2,24 | 2,24 | 4,39% | - |
| 30.12.2022 | 2,14 | 2,14 | 2,14 | 2,14 | 1,61% | - |
| 29.12.2022 | 2,06 | 2,11 | 2,06 | 2,11 | 2,73% | - |
| 28.12.2022 | 2,05 | 2,05 | 2,05 | 2,05 | -0,29% | - |
| 27.12.2022 | 2,10 | 2,10 | 2,06 | 2,06 | -0,77% | - |
| 23.12.2022 | 2,05 | 2,07 | 2,05 | 2,07 | -2,17% | - |
| 22.12.2022 | 2,13 | 2,13 | 2,12 | 2,12 | 2,81% | - |
| 21.12.2022 | 2,06 | 2,06 | 2,06 | 2,06 | 2,08% | - |
| 20.12.2022 | 2,02 | 2,02 | 2,02 | 2,02 | -4,63% | - |
| 19.12.2022 | 2,12 | 2,12 | 2,12 | 2,12 | 1,83% | - |
| 16.12.2022 | 2,10 | 2,10 | 2,07 | 2,08 | -1,14% | - |
| 15.12.2022 | 2,10 | 2,10 | 2,10 | 2,10 | -3,75% | - |
| 14.12.2022 | 2,17 | 2,19 | 2,17 | 2,19 | -2,32% | - |
| 13.12.2022 | 2,29 | 2,30 | 2,24 | 2,24 | -7,37% | - |
| 12.12.2022 | 2,37 | 2,42 | 2,37 | 2,42 | -2,97% | - |
| 09.12.2022 | 2,49 | 2,49 | 2,49 | 2,49 | -0,32% | - |
| 08.12.2022 | 2,51 | 2,51 | 2,50 | 2,50 | -3,48% | - |
| 07.12.2022 | 2,48 | 2,59 | 2,48 | 2,59 | 0,39% | - |
| 06.12.2022 | 2,58 | 2,58 | 2,58 | 2,58 | -2,57% | - |
| 05.12.2022 | 2,65 | 2,65 | 2,65 | 2,65 | -1,05% | - |
| 02.12.2022 | 2,73 | 2,73 | 2,67 | 2,67 | -0,45% | - |
| 01.12.2022 | 2,64 | 2,75 | 2,64 | 2,69 | -0,44% | 4.050,00 |
| 30.11.2022 | 2,67 | 2,70 | 2,67 | 2,70 | -0,59% | - |
| 29.11.2022 | 2,63 | 2,75 | 2,63 | 2,71 | 4,06% | - |
| 28.11.2022 | 2,81 | 2,81 | 2,61 | 2,61 | -5,85% | 4.700,00 |
| 25.11.2022 | 2,83 | 2,83 | 2,77 | 2,77 | -1,77% | - |
| 24.11.2022 | 2,83 | 2,83 | 2,82 | 2,82 | -3,62% | - |
| 23.11.2022 | 2,99 | 2,99 | 2,93 | 2,93 | 5,63% | - |
| 22.11.2022 | 2,77 | 2,79 | 2,77 | 2,77 | 0,58% | - |
| 21.11.2022 | 2,71 | 2,75 | 2,71 | 2,75 | 8,43% | - |
| 18.11.2022 | 2,54 | 2,54 | 2,54 | 2,54 | -1,85% | - |
| 17.11.2022 | 2,62 | 2,62 | 2,59 | 2,59 | -1,15% | - |
| 16.11.2022 | 2,71 | 2,71 | 2,62 | 2,62 | -4,03% | - |
| 15.11.2022 | 2,72 | 2,73 | 2,72 | 2,73 | -0,87% | - |
| 14.11.2022 | 2,75 | 2,75 | 2,75 | 2,75 | 0,73% | - |
| 11.11.2022 | 2,76 | 2,76 | 2,71 | 2,73 | -2,08% | - |
| 10.11.2022 | 2,83 | 2,90 | 2,79 | 2,79 | -10,35% | 300,00 |
| 09.11.2022 | 3,15 | 3,15 | 3,11 | 3,11 | -0,58% | - |
| 08.11.2022 | 3,17 | 3,17 | 3,13 | 3,13 | -2,61% | - |
| 07.11.2022 | 2,79 | 3,21 | 2,79 | 3,21 | 16,03% | - |
| 04.11.2022 | 2,83 | 2,84 | 2,77 | 2,77 | -2,05% | - |