2,220€
4,72%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.08.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -0,90% | - |
| 12.08.2025 | 1,07 | 1,13 | 1,06 | 1,11 | 2,78% | - |
| 11.08.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 6,93% | - |
| 08.08.2025 | 1,10 | 1,13 | 1,01 | 1,01 | -5,61% | 3.300,00 |
| 07.08.2025 | 1,06 | 1,09 | 1,06 | 1,07 | 3,88% | - |
| 06.08.2025 | 1,09 | 1,09 | 1,03 | 1,03 | -1,90% | - |
| 05.08.2025 | 1,07 | 1,07 | 1,03 | 1,05 | -0,94% | - |
| 04.08.2025 | 1,11 | 1,13 | 1,05 | 1,06 | -1,85% | - |
| 01.08.2025 | 1,21 | 1,21 | 1,08 | 1,08 | -7,69% | - |
| 31.07.2025 | 1,24 | 1,24 | 1,17 | 1,17 | -2,50% | - |
| 30.07.2025 | 1,25 | 1,25 | 1,19 | 1,20 | -1,64% | - |
| 29.07.2025 | 1,30 | 1,30 | 1,22 | 1,22 | -3,17% | - |
| 28.07.2025 | 1,18 | 1,26 | 1,16 | 1,26 | 9,57% | - |
| 25.07.2025 | 1,20 | 1,22 | 1,15 | 1,15 | 0,00% | - |
| 24.07.2025 | 1,24 | 1,24 | 1,15 | 1,15 | -4,96% | - |
| 23.07.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -1,63% | - |
| 22.07.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -1,60% | - |
| 21.07.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -0,79% | - |
| 18.07.2025 | 1,33 | 1,33 | 1,25 | 1,26 | -3,08% | - |
| 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% | - |