11,900€
4,39%
Echtzeit-Aktienkurs Aduro Clean Technologies Inc.
Bid:
Ask:
Aktienkurse zur Aduro Clean Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 11,65 | 12,00 | 11,60 | 11,80 | 4,89% | 300,00 |
| 03.12.2025 | 10,15 | 11,80 | 10,15 | 11,25 | 10,84% | - |
| 02.12.2025 | 10,85 | 10,95 | 9,98 | 10,15 | -5,14% | - |
| 01.12.2025 | 11,10 | 11,50 | 10,60 | 10,70 | -6,14% | - |
| 28.11.2025 | 10,80 | 11,60 | 10,80 | 11,40 | 3,17% | 5.203,00 |
| 27.11.2025 | 10,70 | 11,45 | 10,70 | 11,05 | 3,27% | - |
| 26.11.2025 | 10,70 | 11,55 | 10,40 | 10,70 | -1,38% | - |
| 25.11.2025 | 11,00 | 11,85 | 10,08 | 10,85 | 0,46% | 41,00 |
| 24.11.2025 | 9,45 | 11,20 | 9,45 | 10,80 | 11,34% | 4.000,00 |
| 21.11.2025 | 9,35 | 9,80 | 8,90 | 9,70 | 1,57% | 500,00 |
| 20.11.2025 | 8,65 | 11,00 | 8,60 | 9,55 | 9,14% | 500,00 |
| 18.11.2025 | 9,10 | 9,10 | 8,60 | 8,75 | -3,85% | - |
| 17.11.2025 | 9,55 | 9,73 | 9,05 | 9,10 | -3,70% | - |
| 14.11.2025 | 9,58 | 9,95 | 8,80 | 9,45 | -5,03% | - |
| 13.11.2025 | 10,20 | 10,25 | 9,43 | 9,95 | -1,49% | - |
| 12.11.2025 | 10,10 | 10,50 | 9,85 | 10,10 | 1,51% | - |
| 11.11.2025 | 10,20 | 10,30 | 9,65 | 9,95 | -2,93% | - |
| 10.11.2025 | 10,60 | 11,65 | 10,15 | 10,25 | -0,49% | - |
| 07.11.2025 | 10,40 | 10,70 | 9,53 | 10,30 | -6,36% | - |
| 06.11.2025 | 11,50 | 11,95 | 10,40 | 11,00 | -5,98% | - |
| 05.11.2025 | 12,00 | 12,35 | 11,45 | 11,70 | -4,88% | - |
| 04.11.2025 | 12,15 | 12,60 | 11,85 | 12,30 | -0,81% | 1.000,00 |
| 03.11.2025 | 12,40 | 12,65 | 12,05 | 12,40 | 1,64% | 500,00 |
| 31.10.2025 | 12,55 | 13,25 | 12,20 | 12,20 | -6,15% | - |
| 30.10.2025 | 12,30 | 13,20 | 12,05 | 13,00 | 7,44% | 100,00 |
| 29.10.2025 | 12,40 | 12,75 | 12,10 | 12,10 | -3,97% | - |
| 28.10.2025 | 12,35 | 13,10 | 12,35 | 12,60 | 0,00% | - |
| 27.10.2025 | 12,75 | 13,20 | 12,35 | 12,60 | -1,56% | - |
| 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% | - |