5,610$
-1,92%
Echtzeit-Aktienkurs Aduro Clean Technologies Inc.
Bid:
Ask:
Aktienkurse zur Aduro Clean Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,73 | 5,90 | 5,61 | 5,61 | -1,92% | 45.797,00 |
| 20.02.2025 | 5,90 | 5,90 | 5,65 | 5,72 | -2,72% | 30.117,00 |
| 19.02.2025 | 5,99 | 5,99 | 5,80 | 5,88 | -0,51% | 87.652,00 |
| 18.02.2025 | 5,66 | 6,05 | 5,56 | 5,91 | 6,70% | 146.897,00 |
| 14.02.2025 | 5,38 | 5,55 | 5,36 | 5,54 | 2,76% | 24.399,00 |
| 13.02.2025 | 5,42 | 5,49 | 5,35 | 5,39 | -0,19% | 21.293,00 |
| 12.02.2025 | 5,46 | 5,62 | 5,30 | 5,40 | -2,53% | 31.567,00 |
| 11.02.2025 | 5,75 | 5,80 | 5,41 | 5,54 | -3,82% | 79.942,00 |
| 10.02.2025 | 5,84 | 5,88 | 5,70 | 5,76 | -2,04% | 67.139,00 |
| 07.02.2025 | 5,90 | 6,00 | 5,54 | 5,88 | 0,00% | 45.654,00 |
| 06.02.2025 | 5,93 | 6,03 | 5,77 | 5,88 | -0,84% | 32.985,00 |
| 05.02.2025 | 6,08 | 6,08 | 5,89 | 5,93 | -1,50% | 24.533,00 |
| 04.02.2025 | 6,08 | 6,09 | 5,95 | 6,02 | 2,03% | 42.400,00 |
| 03.02.2025 | 5,95 | 6,11 | 5,65 | 5,90 | -2,96% | 75.636,00 |
| 31.01.2025 | 6,12 | 6,12 | 5,91 | 6,08 | 0,33% | 51.218,00 |
| 30.01.2025 | 5,80 | 6,14 | 5,62 | 6,06 | 6,32% | 77.672,00 |
| 29.01.2025 | 5,69 | 5,77 | 5,50 | 5,70 | 0,35% | 29.068,00 |
| 28.01.2025 | 5,51 | 5,71 | 5,50 | 5,68 | 0,00% | 42.797,00 |
| 27.01.2025 | 5,61 | 5,83 | 5,55 | 5,68 | 0,35% | 48.802,00 |
| 24.01.2025 | 5,87 | 6,12 | 5,61 | 5,66 | -3,90% | 97.134,00 |
| 23.01.2025 | 5,78 | 5,91 | 5,55 | 5,89 | 3,15% | 44.887,00 |
| 22.01.2025 | 5,74 | 5,84 | 5,50 | 5,71 | 1,42% | 62.374,00 |
| 21.01.2025 | 5,73 | 5,73 | 5,47 | 5,63 | 5,04% | 60.198,00 |
| 17.01.2025 | 5,46 | 5,56 | 5,35 | 5,36 | 0,56% | 35.533,00 |
| 16.01.2025 | 5,43 | 5,71 | 5,32 | 5,33 | -1,84% | 54.063,00 |
| 15.01.2025 | 5,74 | 5,86 | 5,43 | 5,43 | -3,38% | 89.511,00 |
| 14.01.2025 | 5,75 | 6,00 | 5,59 | 5,62 | -1,58% | 105.050,00 |
| 13.01.2025 | 5,70 | 5,94 | 5,43 | 5,71 | -1,72% | 90.994,00 |
| 10.01.2025 | 5,75 | 5,90 | 5,65 | 5,81 | 4,68% | 39.534,00 |
| 08.01.2025 | 6,31 | 6,31 | 5,35 | 5,55 | -11,48% | 120.912,00 |
| 07.01.2025 | 6,55 | 6,55 | 6,17 | 6,27 | 0,00% | 59.927,00 |
| 06.01.2025 | 6,28 | 6,54 | 6,20 | 6,27 | 3,29% | 158.648,00 |
| 03.01.2025 | 6,17 | 6,27 | 6,05 | 6,07 | -3,34% | 53.827,00 |
| 02.01.2025 | 6,22 | 6,36 | 6,10 | 6,28 | 1,13% | 153.037,00 |
| 31.12.2024 | 6,20 | 6,32 | 5,99 | 6,21 | -0,64% | 36.524,00 |
| 30.12.2024 | 6,38 | 6,40 | 6,10 | 6,25 | -1,57% | 84.327,00 |
| 27.12.2024 | 5,88 | 6,61 | 5,88 | 6,35 | 3,59% | 214.203,00 |
| 26.12.2024 | 5,70 | 6,25 | 5,52 | 6,13 | 7,73% | 98.642,00 |
| 24.12.2024 | 5,50 | 5,69 | 5,47 | 5,69 | 1,97% | 41.403,00 |
| 23.12.2024 | 5,53 | 5,67 | 5,37 | 5,58 | 2,20% | 112.027,00 |
| 20.12.2024 | 5,53 | 5,68 | 5,36 | 5,46 | -1,27% | 85.892,00 |
| 19.12.2024 | 5,48 | 5,55 | 5,37 | 5,53 | -1,25% | 58.833,00 |
| 18.12.2024 | 5,73 | 5,73 | 5,50 | 5,60 | -1,58% | 32.816,00 |
| 17.12.2024 | 5,69 | 5,75 | 5,50 | 5,69 | 1,25% | 41.879,00 |
| 16.12.2024 | 5,68 | 5,75 | 5,53 | 5,62 | 0,90% | 61.122,00 |
| 13.12.2024 | 5,70 | 5,76 | 5,50 | 5,57 | -2,28% | 142.960,00 |
| 12.12.2024 | 5,84 | 5,84 | 5,56 | 5,70 | -0,18% | 30.678,00 |
| 11.12.2024 | 5,55 | 5,84 | 5,55 | 5,71 | 4,96% | 83.066,00 |
| 10.12.2024 | 5,70 | 5,73 | 5,39 | 5,44 | -4,39% | 46.956,00 |
| 09.12.2024 | 5,77 | 5,77 | 5,50 | 5,69 | 2,71% | 40.968,00 |
| 06.12.2024 | 5,38 | 5,58 | 5,30 | 5,54 | 4,53% | 64.609,00 |
| 05.12.2024 | 5,46 | 5,69 | 5,30 | 5,30 | -3,64% | 68.576,00 |
| 04.12.2024 | 5,60 | 5,73 | 5,41 | 5,50 | -3,85% | 89.161,00 |
| 03.12.2024 | 5,51 | 5,83 | 5,50 | 5,72 | -1,89% | 44.457,00 |
| 02.12.2024 | 5,89 | 5,89 | 5,73 | 5,83 | 0,69% | 68.233,00 |
| 29.11.2024 | 5,60 | 5,80 | 5,55 | 5,79 | 4,70% | 55.772,00 |
| 27.11.2024 | 5,65 | 5,65 | 5,45 | 5,53 | -0,36% | 77.446,00 |
| 26.11.2024 | 5,45 | 5,69 | 5,41 | 5,55 | 1,83% | 70.240,00 |
| 25.11.2024 | 5,66 | 5,84 | 5,45 | 5,45 | -0,91% | 95.535,00 |
| 22.11.2024 | 5,64 | 5,65 | 5,35 | 5,50 | 0,73% | 58.512,00 |
| 21.11.2024 | 5,49 | 5,49 | 5,35 | 5,46 | -1,09% | 33.038,00 |
| 20.11.2024 | 6,19 | 6,20 | 5,40 | 5,52 | -9,51% | 150.841,00 |
| 19.11.2024 | 6,19 | 6,31 | 6,00 | 6,10 | -0,65% | 103.863,00 |
| 18.11.2024 | 5,93 | 6,60 | 5,91 | 6,14 | 4,78% | 174.239,00 |
| 15.11.2024 | 6,62 | 6,62 | 5,68 | 5,86 | -8,56% | 188.733,00 |
| 14.11.2024 | 6,25 | 7,00 | 6,12 | 6,41 | 7,71% | 351.721,00 |
| 13.11.2024 | 5,50 | 6,16 | 5,50 | 5,95 | 17,36% | 356.549,00 |
| 12.11.2024 | 4,87 | 5,25 | 4,70 | 5,07 | 10,70% | 274.642,00 |
| 11.11.2024 | 4,59 | 4,71 | 4,32 | 4,58 | 7,03% | 158.904,00 |