3,140€
-1,26%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,20 | 3,20 | 3,10 | 3,10 | -2,52% | - |
| 08.01.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | - |
| 07.01.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 6,04% | - |
| 06.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 05.01.2026 | 2,88 | 2,94 | 2,88 | 2,94 | 0,68% | - |
| 02.01.2026 | 2,76 | 2,92 | 2,76 | 2,92 | 8,15% | 129,00 |
| 30.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -4,26% | - |
| 29.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 18,49% | - |
| 23.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 22.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 5,13% | - |
| 19.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 5,41% | - |
| 18.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -16,54% | - |
| 17.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 16.12.2025 | 2,74 | 2,74 | 2,70 | 2,70 | 10,66% | 5.919,00 |
| 15.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 24,49% | - |
| 12.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 11.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 10.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 09.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | - |
| 08.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 05.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 04.12.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 4,12% | - |
| 03.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 02.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 01.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 28.11.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | - |
| 27.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 26.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 7,94% | - |
| 25.11.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,72% | - |
| 24.11.2025 | 1,97 | 1,97 | 1,73 | 1,84 | -4,66% | - |
| 21.11.2025 | 2,00 | 2,04 | 1,93 | 1,93 | 0,00% | - |
| 20.11.2025 | 1,94 | 2,04 | 1,91 | 1,93 | 7,22% | - |
| 19.11.2025 | 1,82 | 1,90 | 1,67 | 1,80 | 0,56% | - |
| 18.11.2025 | 1,74 | 1,79 | 1,66 | 1,79 | 1,70% | - |
| 17.11.2025 | 1,79 | 1,79 | 1,68 | 1,76 | 2,92% | - |
| 14.11.2025 | 1,79 | 1,79 | 1,70 | 1,71 | -2,29% | - |
| 13.11.2025 | 1,72 | 1,75 | 1,65 | 1,75 | 3,55% | - |
| 12.11.2025 | 1,73 | 1,73 | 1,66 | 1,69 | -0,59% | - |
| 11.11.2025 | 1,73 | 1,75 | 1,67 | 1,70 | -0,58% | - |
| 10.11.2025 | 1,74 | 1,74 | 1,67 | 1,71 | 1,18% | - |
| 07.11.2025 | 1,70 | 1,78 | 1,68 | 1,69 | -1,17% | - |
| 06.11.2025 | 1,77 | 1,77 | 1,66 | 1,71 | -5,00% | - |
| 05.11.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 4,05% | - |
| 04.11.2025 | 1,68 | 1,74 | 1,68 | 1,73 | 0,58% | - |
| 03.11.2025 | 1,83 | 1,83 | 1,68 | 1,72 | -6,52% | - |
| 31.10.2025 | 1,84 | 1,84 | 1,77 | 1,84 | 1,10% | - |
| 30.10.2025 | 1,84 | 1,86 | 1,78 | 1,82 | 25,52% | - |
| 29.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -11,59% | - |
| 28.10.2025 | 1,90 | 1,96 | 1,64 | 1,64 | -16,33% | - |
| 27.10.2025 | 1,94 | 1,96 | 1,94 | 1,96 | -2,97% | - |
| 24.10.2025 | 2,06 | 2,06 | 1,95 | 2,02 | 0,00% | - |
| 23.10.2025 | 1,97 | 2,02 | 1,95 | 2,02 | 2,54% | - |
| 22.10.2025 | 2,00 | 2,00 | 1,87 | 1,97 | -2,48% | - |
| 21.10.2025 | 2,00 | 2,02 | 1,90 | 2,02 | 1,51% | - |
| 20.10.2025 | 1,89 | 1,99 | 1,80 | 1,99 | 6,99% | - |
| 17.10.2025 | 2,00 | 2,00 | 1,82 | 1,86 | -7,92% | - |
| 16.10.2025 | 2,20 | 2,20 | 1,99 | 2,02 | -4,72% | - |
| 15.10.2025 | 1,82 | 2,16 | 1,77 | 2,12 | 18,44% | 500,00 |
| 14.10.2025 | 1,76 | 1,81 | 1,76 | 1,79 | 1,70% | - |
| 13.10.2025 | 1,78 | 1,80 | 1,76 | 1,76 | -1,12% | - |
| 10.10.2025 | 1,85 | 1,87 | 1,78 | 1,78 | -3,26% | - |
| 09.10.2025 | 1,87 | 1,87 | 1,79 | 1,84 | -0,54% | - |
| 08.10.2025 | 1,86 | 1,87 | 1,82 | 1,85 | 2,78% | - |
| 07.10.2025 | 1,93 | 1,93 | 1,79 | 1,80 | -4,26% | 15.700,00 |
| 06.10.2025 | 1,95 | 1,95 | 1,83 | 1,88 | -3,09% | - |
| 03.10.2025 | 1,96 | 1,96 | 1,85 | 1,94 | 0,52% | - |
| 02.10.2025 | 1,97 | 1,97 | 1,92 | 1,93 | 0,00% | - |
| 01.10.2025 | 1,90 | 1,94 | 1,90 | 1,93 | 1,58% | - |
| 30.09.2025 | 2,00 | 2,00 | 1,88 | 1,90 | 0,53% | - |
| 29.09.2025 | 2,06 | 2,06 | 1,89 | 1,89 | -7,35% | - |
| 26.09.2025 | 2,14 | 2,14 | 2,00 | 2,04 | -3,77% | - |
| 25.09.2025 | 2,10 | 2,12 | 1,92 | 2,12 | 2,91% | - |
| 24.09.2025 | 2,04 | 2,06 | 2,04 | 2,06 | 1,98% | - |
| 23.09.2025 | 2,12 | 2,12 | 2,02 | 2,02 | -4,72% | - |
| 22.09.2025 | 2,10 | 2,14 | 2,10 | 2,12 | 0,95% | - |
| 19.09.2025 | 1,95 | 2,10 | 1,93 | 2,10 | 7,69% | - |
| 18.09.2025 | 2,00 | 2,00 | 1,93 | 1,95 | -2,01% | - |
| 17.09.2025 | 1,93 | 2,04 | 1,85 | 1,99 | 3,11% | - |
| 16.09.2025 | 2,00 | 2,02 | 1,93 | 1,93 | -3,50% | - |
| 15.09.2025 | 2,06 | 2,06 | 1,89 | 2,00 | -2,91% | 434,00 |
| 12.09.2025 | 2,20 | 2,22 | 2,04 | 2,06 | -8,04% | - |
| 11.09.2025 | 2,27 | 2,29 | 2,16 | 2,24 | 2,75% | - |
| 10.09.2025 | 2,36 | 2,36 | 2,18 | 2,18 | 2,83% | - |
| 05.09.2025 | 2,14 | 2,24 | 2,04 | 2,12 | 0,95% | 200,00 |
| 04.09.2025 | 2,34 | 2,34 | 2,04 | 2,10 | -7,08% | - |
| 03.09.2025 | 2,34 | 2,52 | 2,24 | 2,26 | 0,00% | - |
| 02.09.2025 | 1,90 | 2,26 | 1,90 | 2,26 | 26,26% | - |
| 01.09.2025 | 1,78 | 2,08 | 1,78 | 1,79 | -4,28% | 15,00 |
| 29.08.2025 | 1,53 | 1,87 | 1,53 | 1,87 | 25,50% | - |
| 28.08.2025 | 1,33 | 1,79 | 1,33 | 1,49 | 12,03% | 400,00 |
| 27.08.2025 | 1,29 | 1,38 | 1,29 | 1,33 | 5,56% | - |
| 26.08.2025 | 1,16 | 1,39 | 1,16 | 1,26 | 10,53% | 107,00 |
| 25.08.2025 | 1,14 | 1,14 | 1,10 | 1,14 | 0,88% | - |
| 22.08.2025 | 1,13 | 1,18 | 1,13 | 1,13 | 0,00% | - |
| 21.08.2025 | 1,17 | 1,17 | 1,09 | 1,13 | 0,89% | - |
| 20.08.2025 | 1,25 | 1,25 | 1,12 | 1,12 | -7,44% | - |
| 19.08.2025 | 1,25 | 1,25 | 1,21 | 1,21 | 0,00% | - |
| 18.08.2025 | 1,15 | 1,22 | 1,13 | 1,21 | 9,01% | - |
| 15.08.2025 | 1,14 | 1,14 | 1,10 | 1,11 | -0,89% | - |
| 14.08.2025 | 1,13 | 1,13 | 1,10 | 1,12 | 1,82% | - |