1,345€
3,46%
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 | 1,27 | 1,31 | 1,27 | 1,30 | 2,36% | - |
| 16.07.2025 | 1,26 | 1,27 | 1,22 | 1,27 | 3,25% | - |
| 15.07.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -2,38% | - |
| 14.07.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 0,00% | - |
| 11.07.2025 | 1,33 | 1,33 | 1,26 | 1,26 | -3,08% | - |
| 10.07.2025 | 1,29 | 1,31 | 1,28 | 1,30 | 3,17% | - |
| 09.07.2025 | 1,29 | 1,29 | 1,25 | 1,26 | 0,00% | - |
| 08.07.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -2,33% | - |
| 07.07.2025 | 1,34 | 1,34 | 1,28 | 1,29 | 4,88% | - |
| 04.07.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -8,21% | - |
| 03.07.2025 | 1,31 | 1,34 | 1,27 | 1,34 | 5,51% | - |
| 02.07.2025 | 1,40 | 1,40 | 1,27 | 1,27 | -5,22% | - |
| 01.07.2025 | 1,38 | 1,38 | 1,30 | 1,34 | -0,74% | - |
| 30.06.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -0,74% | - |
| 27.06.2025 | 1,45 | 1,45 | 1,35 | 1,36 | -3,55% | - |
| 26.06.2025 | 1,50 | 1,50 | 1,37 | 1,41 | -3,42% | - |
| 25.06.2025 | 1,48 | 1,48 | 1,42 | 1,46 | 2,10% | - |
| 24.06.2025 | 1,48 | 1,48 | 1,41 | 1,43 | 0,70% | - |
| 23.06.2025 | 1,45 | 1,45 | 1,38 | 1,42 | 0,71% | - |
| 20.06.2025 | 1,46 | 1,46 | 1,40 | 1,41 | 6,02% | - |
| 19.06.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -6,99% | - |
| 18.06.2025 | 1,47 | 1,47 | 1,40 | 1,43 | -1,38% | - |
| 17.06.2025 | 1,48 | 1,48 | 1,39 | 1,45 | 0,69% | - |
| 16.06.2025 | 1,46 | 1,46 | 1,38 | 1,44 | 0,00% | - |
| 13.06.2025 | 1,53 | 1,53 | 1,44 | 1,44 | -5,88% | 10.000,00 |
| 12.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 11.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 10.06.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 0,00% | - |
| 09.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 06.06.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -0,65% | - |
| 05.06.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -1,28% | - |
| 04.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 03.06.2025 | 1,56 | 1,56 | 1,52 | 1,52 | -0,65% | - |
| 02.06.2025 | 1,53 | 1,54 | 1,49 | 1,53 | 1,32% | - |
| 30.05.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -0,66% | - |
| 29.05.2025 | 1,59 | 1,59 | 1,52 | 1,52 | 0,66% | - |
| 28.05.2025 | 1,51 | 1,53 | 1,49 | 1,51 | -0,66% | - |
| 27.05.2025 | 1,55 | 1,55 | 1,48 | 1,52 | 5,56% | - |
| 26.05.2025 | 1,43 | 1,45 | 1,43 | 1,44 | -4,00% | - |
| 23.05.2025 | 1,56 | 1,56 | 1,48 | 1,50 | -1,32% | - |
| 22.05.2025 | 1,51 | 1,52 | 1,49 | 1,52 | 3,40% | - |
| 21.05.2025 | 1,64 | 1,64 | 1,47 | 1,47 | -8,70% | - |
| 20.05.2025 | 1,62 | 1,62 | 1,55 | 1,61 | 3,87% | - |
| 19.05.2025 | 1,53 | 1,55 | 1,45 | 1,55 | 0,65% | - |
| 16.05.2025 | 1,54 | 1,54 | 1,40 | 1,54 | 1,99% | - |
| 15.05.2025 | 1,89 | 1,89 | 1,45 | 1,51 | -20,11% | - |
| 14.05.2025 | 1,92 | 1,92 | 1,88 | 1,89 | 0,00% | - |
| 13.05.2025 | 1,89 | 1,89 | 1,85 | 1,89 | 1,07% | - |
| 12.05.2025 | 1,98 | 2,12 | 1,81 | 1,87 | -1,58% | 1.096,00 |
| 09.05.2025 | 1,94 | 1,94 | 1,85 | 1,90 | -1,04% | - |
| 08.05.2025 | 2,04 | 2,04 | 1,92 | 1,92 | -2,04% | - |
| 07.05.2025 | 1,87 | 1,96 | 1,87 | 1,96 | 8,89% | - |
| 06.05.2025 | 1,85 | 1,85 | 1,74 | 1,80 | -2,17% | - |
| 05.05.2025 | 1,91 | 1,91 | 1,75 | 1,84 | -2,65% | - |
| 02.05.2025 | 1,86 | 1,91 | 1,86 | 1,89 | 5,59% | - |
| 30.04.2025 | 1,81 | 1,83 | 1,75 | 1,79 | -2,72% | - |
| 29.04.2025 | 1,88 | 1,88 | 1,82 | 1,84 | 0,55% | - |
| 28.04.2025 | 1,84 | 1,89 | 1,82 | 1,83 | 0,00% | - |
| 25.04.2025 | 1,72 | 1,83 | 1,72 | 1,83 | 10,24% | 15,00 |
| 24.04.2025 | 1,41 | 1,66 | 1,41 | 1,66 | 20,29% | - |
| 23.04.2025 | 1,30 | 1,42 | 1,26 | 1,38 | 13,11% | - |
| 22.04.2025 | 1,23 | 1,23 | 1,15 | 1,22 | 5,17% | - |
| 17.04.2025 | 1,15 | 1,16 | 1,13 | 1,16 | 1,75% | - |
| 16.04.2025 | 1,15 | 1,15 | 1,12 | 1,14 | -1,72% | - |
| 15.04.2025 | 1,20 | 1,21 | 1,16 | 1,16 | 0,87% | - |
| 14.04.2025 | 1,25 | 1,25 | 1,08 | 1,15 | -4,17% | - |
| 11.04.2025 | 1,29 | 1,29 | 1,15 | 1,20 | -4,00% | - |
| 10.04.2025 | 1,35 | 1,35 | 1,23 | 1,25 | -3,10% | - |
| 09.04.2025 | 1,27 | 1,31 | 1,24 | 1,29 | 1,57% | - |
| 08.04.2025 | 1,32 | 1,42 | 1,27 | 1,27 | 2,42% | - |
| 07.04.2025 | 1,38 | 1,40 | 1,24 | 1,24 | -12,06% | - |
| 04.04.2025 | 1,69 | 1,69 | 1,41 | 1,41 | -15,06% | - |
| 03.04.2025 | 1,62 | 1,66 | 1,56 | 1,66 | -2,35% | - |
| 02.04.2025 | 1,78 | 1,78 | 1,69 | 1,70 | -2,86% | - |
| 01.04.2025 | 1,77 | 1,92 | 1,75 | 1,75 | -2,23% | - |
| 31.03.2025 | 1,94 | 1,98 | 1,79 | 1,79 | -7,25% | 1.700,00 |
| 28.03.2025 | 2,22 | 2,22 | 1,87 | 1,93 | -12,27% | - |
| 27.03.2025 | 1,90 | 2,20 | 1,90 | 2,20 | 16,40% | - |
| 26.03.2025 | 1,87 | 1,94 | 1,80 | 1,89 | 1,61% | 1.710,00 |
| 25.03.2025 | 2,00 | 2,14 | 1,86 | 1,86 | -6,06% | - |
| 24.03.2025 | 2,04 | 2,04 | 1,95 | 1,98 | -1,00% | - |
| 21.03.2025 | 2,10 | 2,10 | 1,91 | 2,00 | -3,85% | - |
| 20.03.2025 | 2,08 | 2,08 | 2,06 | 2,08 | 1,96% | - |
| 19.03.2025 | 2,12 | 2,12 | 2,04 | 2,04 | -1,92% | - |
| 18.03.2025 | 2,10 | 2,10 | 2,06 | 2,08 | 0,00% | - |
| 17.03.2025 | 2,08 | 2,08 | 2,02 | 2,08 | 0,97% | - |
| 14.03.2025 | 2,14 | 2,14 | 1,98 | 2,06 | -1,90% | - |
| 13.03.2025 | 2,16 | 2,16 | 2,10 | 2,10 | -1,87% | - |
| 12.03.2025 | 2,18 | 2,18 | 2,08 | 2,14 | 0,00% | - |
| 11.03.2025 | 2,22 | 2,24 | 2,10 | 2,14 | -2,73% | - |
| 10.03.2025 | 2,26 | 2,26 | 2,18 | 2,20 | 0,00% | - |
| 07.03.2025 | 2,26 | 2,26 | 2,10 | 2,20 | -0,90% | - |
| 06.03.2025 | 2,24 | 2,30 | 2,20 | 2,22 | -1,77% | - |
| 05.03.2025 | 2,32 | 2,34 | 2,26 | 2,26 | -0,88% | - |
| 04.03.2025 | 2,42 | 2,42 | 2,28 | 2,28 | -5,79% | - |
| 03.03.2025 | 2,44 | 2,46 | 2,42 | 2,42 | -0,82% | - |
| 28.02.2025 | 2,48 | 2,50 | 2,42 | 2,44 | -1,61% | - |
| 27.02.2025 | 2,44 | 2,48 | 2,40 | 2,48 | 0,81% | - |
| 26.02.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 2,50% | - |
| 25.02.2025 | 2,36 | 2,40 | 2,32 | 2,40 | 2,56% | - |