12,600€
2,44%
Echtzeit-Aktienkurs Aduro Clean Technologies Inc.
Bid:
Ask:
Aktienkurse zur Aduro Clean Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 12,20 | 13,05 | 12,20 | 12,80 | 1,99% | - |
| 23.10.2025 | 11,90 | 12,65 | 11,75 | 12,55 | 2,03% | 500,00 |
| 22.10.2025 | 12,35 | 12,55 | 11,15 | 12,30 | -0,81% | 100,00 |
| 21.10.2025 | 13,10 | 13,30 | 12,15 | 12,40 | -1,59% | - |
| 20.10.2025 | 12,30 | 13,20 | 12,30 | 12,60 | -6,67% | - |
| 16.10.2025 | 14,40 | 14,55 | 12,70 | 13,50 | -5,59% | - |
| 15.10.2025 | 15,00 | 15,30 | 14,10 | 14,30 | -3,38% | - |
| 14.10.2025 | 14,55 | 15,15 | 13,90 | 14,80 | 8,82% | - |
| 13.10.2025 | 14,05 | 14,75 | 13,60 | 13,60 | -8,72% | - |
| 10.10.2025 | 13,75 | 15,20 | 13,75 | 14,90 | 7,19% | - |
| 09.10.2025 | 14,60 | 15,15 | 13,75 | 13,90 | -2,11% | - |
| 08.10.2025 | 13,30 | 14,75 | 13,30 | 14,20 | 5,19% | - |
| 07.10.2025 | 13,75 | 13,80 | 13,25 | 13,50 | 0,75% | - |
| 06.10.2025 | 12,90 | 13,40 | 12,90 | 13,40 | 5,10% | 112,00 |
| 03.10.2025 | 11,60 | 12,85 | 11,55 | 12,75 | 11,84% | - |
| 02.10.2025 | 11,45 | 11,45 | 11,30 | 11,40 | 1,79% | - |
| 01.10.2025 | 11,45 | 11,80 | 10,80 | 11,20 | -3,86% | - |
| 29.09.2025 | 10,70 | 11,90 | 10,65 | 11,65 | 8,37% | - |
| 26.09.2025 | 10,70 | 10,85 | 10,45 | 10,75 | 0,47% | - |
| 25.09.2025 | 11,20 | 11,20 | 10,55 | 10,70 | -7,36% | - |
| 24.09.2025 | 11,80 | 11,85 | 11,40 | 11,55 | 1,32% | - |
| 23.09.2025 | 11,45 | 12,00 | 11,35 | 11,40 | -0,44% | - |
| 22.09.2025 | 11,30 | 11,85 | 11,25 | 11,45 | 1,33% | - |
| 19.09.2025 | 11,45 | 12,05 | 11,25 | 11,30 | 0,44% | - |
| 18.09.2025 | 11,15 | 12,00 | 11,05 | 11,25 | 0,45% | 200,00 |
| 17.09.2025 | 11,85 | 12,05 | 11,05 | 11,20 | -2,61% | - |
| 16.09.2025 | 11,20 | 11,85 | 11,15 | 11,50 | 2,68% | - |
| 15.09.2025 | 10,85 | 11,25 | 10,80 | 11,20 | 3,23% | - |
| 12.09.2025 | 11,05 | 11,35 | 10,75 | 10,85 | -3,56% | - |
| 11.09.2025 | 10,75 | 11,45 | 10,75 | 11,25 | 15,98% | - |
| 09.09.2025 | 9,88 | 11,45 | 9,70 | 9,70 | -2,51% | - |
| 08.09.2025 | 9,10 | 9,98 | 9,10 | 9,95 | 9,04% | - |
| 05.09.2025 | 9,50 | 9,55 | 9,08 | 9,13 | -4,45% | 1.000,00 |
| 04.09.2025 | 9,60 | 9,95 | 9,25 | 9,55 | -0,26% | - |
| 03.09.2025 | 9,70 | 9,80 | 9,55 | 9,58 | -1,29% | - |
| 02.09.2025 | 10,03 | 10,25 | 9,63 | 9,70 | -0,51% | - |
| 01.09.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -0,26% | - |
| 29.08.2025 | 9,80 | 10,15 | 9,48 | 9,78 | -2,74% | - |
| 28.08.2025 | 10,03 | 10,20 | 9,80 | 10,05 | 0,25% | - |
| 27.08.2025 | 10,30 | 10,65 | 10,03 | 10,03 | -2,67% | - |
| 26.08.2025 | 9,45 | 10,35 | 9,43 | 10,30 | 8,99% | - |
| 25.08.2025 | 9,20 | 9,93 | 9,18 | 9,45 | 2,16% | - |
| 22.08.2025 | 9,08 | 9,43 | 8,98 | 9,25 | 2,78% | - |
| 21.08.2025 | 8,98 | 9,15 | 8,93 | 9,00 | 0,56% | - |
| 20.08.2025 | 9,40 | 9,45 | 8,60 | 8,95 | -4,53% | - |
| 19.08.2025 | 9,33 | 9,45 | 9,15 | 9,38 | 0,54% | - |
| 18.08.2025 | 9,60 | 10,05 | 9,25 | 9,33 | -2,61% | - |
| 15.08.2025 | 10,18 | 10,18 | 9,20 | 9,58 | -5,67% | - |
| 14.08.2025 | 10,35 | 10,45 | 10,08 | 10,15 | -1,93% | - |
| 13.08.2025 | 9,98 | 10,45 | 9,98 | 10,35 | 3,76% | - |
| 12.08.2025 | 10,30 | 10,40 | 9,90 | 9,98 | -3,16% | - |
| 11.08.2025 | 9,75 | 10,35 | 9,53 | 10,30 | 5,10% | - |
| 08.08.2025 | 10,08 | 10,40 | 9,73 | 9,80 | -2,00% | - |
| 07.08.2025 | 9,48 | 10,45 | 9,45 | 10,00 | 5,26% | - |
| 06.08.2025 | 9,48 | 9,68 | 9,33 | 9,50 | -0,52% | 13.966,00 |
| 05.08.2025 | 9,50 | 10,05 | 9,40 | 9,55 | 0,79% | - |
| 04.08.2025 | 8,85 | 9,60 | 8,83 | 9,48 | 7,37% | - |
| 01.08.2025 | 9,33 | 9,33 | 8,73 | 8,83 | -5,61% | - |
| 31.07.2025 | 9,75 | 9,90 | 9,18 | 9,35 | -4,59% | - |
| 30.07.2025 | 9,95 | 10,05 | 9,43 | 9,80 | -1,26% | 1.500,00 |
| 29.07.2025 | 9,15 | 9,95 | 8,88 | 9,93 | 8,47% | - |
| 28.07.2025 | 9,25 | 9,53 | 9,08 | 9,15 | -1,35% | - |
| 25.07.2025 | 9,60 | 9,70 | 9,20 | 9,28 | -1,59% | - |
| 24.07.2025 | 9,13 | 9,90 | 9,08 | 9,43 | 3,86% | - |
| 23.07.2025 | 9,08 | 9,53 | 8,90 | 9,08 | -1,36% | - |
| 22.07.2025 | 9,78 | 9,85 | 8,95 | 9,20 | -4,66% | - |
| 21.07.2025 | 10,10 | 10,25 | 9,40 | 9,65 | -3,02% | - |
| 18.07.2025 | 10,18 | 10,35 | 9,80 | 9,95 | -2,45% | - |
| 17.07.2025 | 10,30 | 10,35 | 10,00 | 10,20 | -1,92% | - |
| 16.07.2025 | 10,60 | 10,70 | 9,75 | 10,40 | -0,95% | - |
| 15.07.2025 | 10,00 | 10,65 | 9,88 | 10,50 | 6,06% | 30,00 |
| 14.07.2025 | 9,85 | 10,25 | 9,35 | 9,90 | 1,28% | - |
| 11.07.2025 | 8,93 | 9,93 | 8,90 | 9,78 | 8,91% | 1.310,00 |
| 10.07.2025 | 9,30 | 9,35 | 8,45 | 8,98 | -2,45% | - |
| 09.07.2025 | 8,88 | 9,33 | 8,58 | 9,20 | 4,55% | - |
| 08.07.2025 | 7,53 | 9,10 | 7,50 | 8,80 | 16,94% | - |
| 07.07.2025 | 7,60 | 7,70 | 7,40 | 7,53 | -0,66% | 7.936,00 |
| 04.07.2025 | 7,78 | 7,83 | 7,53 | 7,58 | -5,02% | - |
| 03.07.2025 | 7,63 | 8,03 | 7,33 | 7,98 | 5,28% | - |
| 02.07.2025 | 7,58 | 8,10 | 7,53 | 7,58 | 0,00% | - |
| 01.07.2025 | 7,55 | 7,58 | 7,55 | 7,58 | 0,00% | - |
| 30.06.2025 | 8,05 | 8,33 | 7,43 | 7,58 | -7,90% | - |
| 27.06.2025 | 8,55 | 8,70 | 7,98 | 8,23 | -2,95% | - |
| 26.06.2025 | 8,65 | 9,03 | 8,15 | 8,48 | -2,31% | - |
| 25.06.2025 | 9,15 | 9,35 | 8,63 | 8,68 | -5,45% | - |
| 24.06.2025 | 9,05 | 9,60 | 8,68 | 9,18 | 0,00% | - |
| 23.06.2025 | 9,15 | 9,43 | 8,35 | 9,18 | 0,82% | 1.620,00 |
| 20.06.2025 | 8,70 | 9,63 | 8,70 | 9,10 | 1,68% | 4.000,00 |
| 19.06.2025 | 8,55 | 9,10 | 8,33 | 8,95 | 3,47% | - |
| 18.06.2025 | 8,28 | 9,15 | 8,20 | 8,65 | 2,98% | 3.152,00 |
| 17.06.2025 | 7,33 | 8,93 | 7,30 | 8,40 | 13,51% | - |
| 16.06.2025 | 6,90 | 7,60 | 6,90 | 7,40 | 3,86% | - |
| 13.06.2025 | 7,53 | 7,58 | 7,00 | 7,13 | -5,63% | - |
| 12.06.2025 | 7,00 | 8,38 | 7,00 | 7,55 | 3,78% | - |
| 11.06.2025 | 7,03 | 7,63 | 7,00 | 7,28 | 2,11% | 5.880,00 |
| 10.06.2025 | 8,45 | 8,68 | 6,88 | 7,13 | -17,87% | - |
| 09.06.2025 | 8,55 | 9,15 | 8,40 | 8,68 | -0,57% | - |
| 06.06.2025 | 9,10 | 9,58 | 8,18 | 8,73 | -6,68% | - |
| 05.06.2025 | 9,15 | 10,90 | 9,00 | 9,35 | -0,53% | 1.634,00 |
| 04.06.2025 | 7,80 | 9,48 | 7,80 | 9,40 | 16,77% | - |