11,800€
2,16%
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 | 11,85 | 12,20 | 11,80 | 12,00 | 3,90% | - |
| 03.12.2025 | 10,13 | 11,80 | 10,13 | 11,55 | 14,36% | - |
| 02.12.2025 | 10,85 | 11,00 | 9,98 | 10,10 | -12,55% | - |
| 01.12.2025 | 11,45 | 11,55 | 11,40 | 11,55 | 0,43% | - |
| 28.11.2025 | 11,10 | 11,60 | 11,00 | 11,50 | 1,77% | - |
| 27.11.2025 | 10,85 | 11,30 | 10,80 | 11,30 | 4,15% | - |
| 26.11.2025 | 10,75 | 11,55 | 10,45 | 10,85 | 0,00% | 178,00 |
| 25.11.2025 | 11,05 | 11,65 | 10,80 | 10,85 | -1,36% | - |
| 24.11.2025 | 9,60 | 11,20 | 9,55 | 11,00 | 14,29% | 15,00 |
| 21.11.2025 | 9,28 | 9,78 | 8,98 | 9,63 | -1,53% | 35,00 |
| 20.11.2025 | 8,60 | 11,05 | 8,60 | 9,78 | 12,68% | 340,00 |
| 19.11.2025 | 8,88 | 9,03 | 8,38 | 8,68 | -2,25% | - |
| 18.11.2025 | 9,03 | 9,10 | 8,60 | 8,88 | -4,05% | 1.200,00 |
| 17.11.2025 | 9,55 | 9,73 | 9,25 | 9,25 | -3,90% | - |
| 14.11.2025 | 9,48 | 10,03 | 8,83 | 9,63 | -4,94% | - |
| 13.11.2025 | 10,20 | 10,20 | 9,98 | 10,13 | -0,25% | - |
| 12.11.2025 | 10,05 | 10,55 | 9,85 | 10,15 | -0,49% | - |
| 11.11.2025 | 10,25 | 10,40 | 9,65 | 10,20 | -3,32% | 650,00 |
| 10.11.2025 | 10,65 | 11,40 | 10,50 | 10,55 | -0,94% | - |
| 06.11.2025 | 11,55 | 11,90 | 10,65 | 10,65 | -9,36% | - |
| 05.11.2025 | 12,10 | 12,15 | 11,65 | 11,75 | -3,69% | - |
| 04.11.2025 | 12,10 | 12,60 | 11,90 | 12,20 | -3,17% | 300,00 |
| 03.11.2025 | 12,40 | 12,85 | 12,40 | 12,60 | -0,40% | - |
| 31.10.2025 | 12,70 | 13,50 | 12,50 | 12,65 | 2,02% | - |
| 30.10.2025 | 12,20 | 12,50 | 12,10 | 12,40 | 1,22% | - |
| 29.10.2025 | 12,55 | 12,65 | 12,15 | 12,25 | -2,78% | - |
| 28.10.2025 | 12,35 | 13,10 | 12,35 | 12,60 | 0,80% | 100,00 |
| 27.10.2025 | 12,75 | 13,35 | 12,35 | 12,50 | -3,10% | 100,00 |
| 24.10.2025 | 12,40 | 13,10 | 12,30 | 12,90 | 2,38% | - |
| 23.10.2025 | 11,90 | 12,75 | 11,80 | 12,60 | 11,01% | 40,00 |
| 22.10.2025 | 12,45 | 12,45 | 11,20 | 11,35 | -8,84% | 250,00 |
| 21.10.2025 | 13,00 | 13,20 | 12,25 | 12,45 | -4,60% | - |
| 20.10.2025 | 12,60 | 13,30 | 12,50 | 13,05 | 3,98% | - |
| 17.10.2025 | 12,95 | 12,95 | 11,85 | 12,55 | -2,33% | 70,00 |
| 16.10.2025 | 14,40 | 14,70 | 12,75 | 12,85 | -10,76% | - |
| 15.10.2025 | 15,00 | 15,20 | 14,05 | 14,40 | -3,36% | - |
| 14.10.2025 | 14,45 | 15,00 | 14,00 | 14,90 | 2,76% | 600,00 |
| 13.10.2025 | 13,80 | 14,60 | 13,75 | 14,50 | 0,69% | 100,00 |
| 10.10.2025 | 13,80 | 15,05 | 13,80 | 14,40 | 2,49% | 300,00 |
| 09.10.2025 | 14,55 | 15,05 | 13,95 | 14,05 | -3,44% | 54,00 |
| 08.10.2025 | 13,35 | 14,75 | 13,30 | 14,55 | 8,58% | - |
| 07.10.2025 | 13,70 | 13,80 | 13,25 | 13,40 | 0,00% | 120,00 |
| 06.10.2025 | 12,85 | 13,40 | 12,85 | 13,40 | 5,10% | 95,00 |
| 03.10.2025 | 11,70 | 12,85 | 11,65 | 12,75 | 8,97% | 45,00 |
| 02.10.2025 | 11,30 | 11,85 | 11,25 | 11,70 | 4,93% | 25,00 |
| 01.10.2025 | 11,40 | 11,70 | 10,95 | 11,15 | -5,91% | 107,00 |
| 30.09.2025 | 11,80 | 11,90 | 11,55 | 11,85 | 1,28% | - |
| 29.09.2025 | 10,60 | 11,85 | 10,35 | 11,70 | 9,35% | - |
| 26.09.2025 | 10,65 | 10,75 | 10,65 | 10,70 | -1,38% | - |
| 25.09.2025 | 11,30 | 11,30 | 10,70 | 10,85 | -4,41% | - |
| 24.09.2025 | 11,80 | 11,90 | 11,35 | 11,35 | -2,99% | - |
| 23.09.2025 | 11,50 | 12,00 | 11,40 | 11,70 | 2,63% | - |
| 22.09.2025 | 11,30 | 11,80 | 11,25 | 11,40 | -1,30% | - |
| 19.09.2025 | 11,40 | 12,05 | 11,35 | 11,55 | 3,13% | - |
| 18.09.2025 | 11,30 | 11,75 | 11,05 | 11,20 | -1,32% | - |
| 17.09.2025 | 11,70 | 12,25 | 11,20 | 11,35 | -2,58% | - |
| 16.09.2025 | 11,20 | 11,85 | 11,15 | 11,65 | 6,88% | - |
| 15.09.2025 | 10,90 | 11,10 | 10,65 | 10,90 | 0,46% | - |
| 12.09.2025 | 11,10 | 11,30 | 10,80 | 10,85 | -4,82% | 250,00 |
| 10.09.2025 | 11,05 | 11,45 | 11,05 | 11,40 | 2,24% | - |
| 09.09.2025 | 9,85 | 11,20 | 9,73 | 11,15 | 22,19% | - |
| 08.09.2025 | 9,15 | 9,15 | 9,10 | 9,13 | 0,00% | - |
| 05.09.2025 | 9,50 | 9,55 | 9,08 | 9,13 | -4,20% | - |
| 04.09.2025 | 9,55 | 9,98 | 9,28 | 9,53 | -0,52% | - |
| 03.09.2025 | 9,68 | 9,78 | 9,55 | 9,58 | -1,29% | - |
| 02.09.2025 | 9,78 | 10,30 | 9,60 | 9,70 | -1,27% | - |
| 29.08.2025 | 10,05 | 10,13 | 9,48 | 9,83 | -1,01% | - |
| 28.08.2025 | 10,03 | 10,13 | 9,80 | 9,93 | -1,49% | - |
| 27.08.2025 | 10,30 | 10,40 | 10,03 | 10,08 | -1,23% | - |
| 26.08.2025 | 9,48 | 10,25 | 9,45 | 10,20 | 7,65% | - |
| 25.08.2025 | 9,20 | 9,75 | 9,18 | 9,48 | 2,43% | - |
| 22.08.2025 | 8,98 | 9,43 | 8,93 | 9,25 | 2,49% | 96,00 |
| 21.08.2025 | 8,95 | 9,15 | 8,85 | 9,03 | 0,84% | - |
| 20.08.2025 | 9,35 | 9,48 | 8,63 | 8,95 | -4,28% | 113,00 |
| 19.08.2025 | 9,35 | 9,43 | 9,15 | 9,35 | 0,27% | - |
| 18.08.2025 | 9,58 | 10,23 | 9,23 | 9,33 | -2,86% | - |
| 15.08.2025 | 10,13 | 10,15 | 9,23 | 9,60 | -4,24% | - |
| 14.08.2025 | 10,35 | 10,65 | 10,03 | 10,03 | -3,14% | - |
| 13.08.2025 | 9,93 | 10,45 | 9,90 | 10,35 | 3,24% | - |
| 12.08.2025 | 10,35 | 10,45 | 9,90 | 10,03 | -3,14% | - |
| 11.08.2025 | 9,75 | 10,40 | 9,58 | 10,35 | 5,08% | 319,00 |
| 08.08.2025 | 10,05 | 10,40 | 9,75 | 9,85 | -1,99% | - |
| 07.08.2025 | 9,45 | 10,50 | 9,45 | 10,05 | 6,35% | 640,00 |
| 06.08.2025 | 9,48 | 9,68 | 9,38 | 9,45 | -1,05% | - |
| 05.08.2025 | 9,50 | 10,05 | 9,48 | 9,55 | 0,79% | - |
| 04.08.2025 | 8,88 | 9,58 | 8,83 | 9,48 | 6,76% | - |
| 01.08.2025 | 9,33 | 9,33 | 8,68 | 8,88 | -4,83% | - |
| 31.07.2025 | 9,78 | 9,90 | 9,18 | 9,33 | -4,60% | - |
| 30.07.2025 | 9,95 | 10,45 | 9,40 | 9,78 | -1,26% | - |
| 29.07.2025 | 9,10 | 9,95 | 8,83 | 9,90 | 8,20% | 940,00 |
| 28.07.2025 | 9,23 | 10,00 | 9,08 | 9,15 | -1,08% | - |
| 25.07.2025 | 9,63 | 9,73 | 9,18 | 9,25 | -2,63% | - |
| 24.07.2025 | 9,10 | 9,88 | 8,90 | 9,50 | 4,40% | - |
| 23.07.2025 | 9,20 | 9,45 | 8,90 | 9,10 | -0,82% | 60,00 |
| 22.07.2025 | 9,83 | 10,13 | 9,00 | 9,18 | -6,62% | - |
| 21.07.2025 | 10,20 | 10,45 | 9,73 | 9,83 | -2,00% | 400,00 |
| 18.07.2025 | 10,18 | 10,45 | 9,83 | 10,03 | -2,67% | - |
| 17.07.2025 | 10,35 | 10,65 | 10,13 | 10,30 | -0,48% | - |
| 16.07.2025 | 10,65 | 11,00 | 9,83 | 10,35 | -2,36% | 408,00 |
| 15.07.2025 | 9,95 | 10,65 | 9,83 | 10,60 | 6,00% | - |