10,550$
-0,57%
Echtzeit-Aktienkurs Aduro Clean Technologies Inc.
Bid:
Ask:
Aktienkurse zur Aduro Clean Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,63 | 10,90 | 9,58 | 10,00 | -5,66% | 304.901,00 |
| 05.06.2025 | 10,95 | 11,97 | 10,30 | 10,60 | -1,30% | 536.570,00 |
| 04.06.2025 | 9,30 | 10,78 | 9,19 | 10,74 | 17,51% | 401.680,00 |
| 03.06.2025 | 9,58 | 9,60 | 8,88 | 9,14 | -3,48% | 302.184,00 |
| 02.06.2025 | 8,18 | 9,47 | 8,03 | 9,47 | 14,79% | 289.056,00 |
| 30.05.2025 | 8,25 | 8,32 | 7,94 | 8,25 | 0,24% | 66.802,00 |
| 29.05.2025 | 8,30 | 8,34 | 8,11 | 8,23 | -1,91% | 64.138,00 |
| 28.05.2025 | 8,15 | 8,39 | 7,80 | 8,39 | 3,07% | 92.473,00 |
| 27.05.2025 | 8,80 | 9,23 | 7,91 | 8,14 | -5,79% | 403.332,00 |
| 23.05.2025 | 8,23 | 8,80 | 8,00 | 8,64 | 6,01% | 262.035,00 |
| 22.05.2025 | 7,30 | 8,35 | 7,15 | 8,15 | 12,41% | 451.615,00 |
| 21.05.2025 | 7,00 | 7,30 | 6,71 | 7,25 | 5,07% | 298.255,00 |
| 20.05.2025 | 7,18 | 7,30 | 6,67 | 6,90 | -2,56% | 278.957,00 |
| 19.05.2025 | 6,51 | 7,34 | 6,48 | 7,08 | 9,79% | 324.720,00 |
| 16.05.2025 | 5,91 | 6,57 | 5,88 | 6,45 | 7,14% | 138.596,00 |
| 15.05.2025 | 6,29 | 6,29 | 6,00 | 6,02 | -3,99% | 52.162,00 |
| 14.05.2025 | 6,14 | 6,36 | 5,90 | 6,27 | 2,45% | 156.858,00 |
| 13.05.2025 | 6,30 | 6,33 | 6,10 | 6,12 | -2,24% | 73.227,00 |
| 12.05.2025 | 6,34 | 6,98 | 6,15 | 6,26 | -0,16% | 245.402,00 |
| 09.05.2025 | 6,30 | 6,40 | 6,11 | 6,27 | 2,79% | 132.093,00 |
| 08.05.2025 | 5,66 | 6,65 | 5,60 | 6,10 | 10,31% | 393.479,00 |
| 07.05.2025 | 5,47 | 5,80 | 5,40 | 5,53 | 3,56% | 93.263,00 |
| 06.05.2025 | 5,50 | 5,55 | 5,32 | 5,34 | -3,44% | 27.150,00 |
| 05.05.2025 | 5,60 | 5,60 | 5,42 | 5,53 | -0,36% | 33.564,00 |
| 02.05.2025 | 5,28 | 5,64 | 5,28 | 5,55 | 7,35% | 76.409,00 |
| 01.05.2025 | 5,57 | 5,70 | 5,17 | 5,17 | -4,44% | 101.346,00 |
| 30.04.2025 | 5,00 | 5,81 | 5,00 | 5,41 | 10,63% | 279.317,00 |
| 29.04.2025 | 4,35 | 5,13 | 4,35 | 4,89 | 9,64% | 153.057,00 |
| 28.04.2025 | 4,26 | 4,47 | 4,26 | 4,46 | 3,48% | 31.275,00 |
| 25.04.2025 | 4,42 | 4,47 | 4,27 | 4,31 | -1,71% | 50.002,00 |
| 24.04.2025 | 4,28 | 4,39 | 4,25 | 4,39 | 2,45% | 27.344,00 |
| 23.04.2025 | 4,37 | 4,48 | 4,18 | 4,28 | -1,87% | 45.976,00 |
| 22.04.2025 | 4,32 | 4,47 | 4,24 | 4,36 | 1,43% | 22.009,00 |
| 21.04.2025 | 4,46 | 4,47 | 4,20 | 4,30 | -2,71% | 31.038,00 |
| 17.04.2025 | 4,47 | 4,48 | 4,35 | 4,42 | -0,23% | 19.201,00 |
| 16.04.2025 | 4,52 | 4,52 | 4,38 | 4,43 | -2,42% | 23.722,00 |
| 15.04.2025 | 4,27 | 4,54 | 4,19 | 4,54 | 7,20% | 32.950,00 |
| 14.04.2025 | 4,20 | 4,27 | 4,10 | 4,24 | 2,29% | 42.329,00 |
| 11.04.2025 | 4,11 | 4,21 | 3,95 | 4,14 | 0,73% | 49.237,00 |
| 10.04.2025 | 4,40 | 4,40 | 4,05 | 4,11 | -8,67% | 145.219,00 |
| 09.04.2025 | 3,88 | 4,68 | 3,74 | 4,50 | 15,68% | 190.568,00 |
| 08.04.2025 | 4,03 | 4,08 | 3,82 | 3,89 | 1,04% | 126.064,00 |
| 07.04.2025 | 4,10 | 4,20 | 3,49 | 3,85 | -8,77% | 236.549,00 |
| 04.04.2025 | 4,93 | 4,93 | 4,20 | 4,22 | -15,26% | 116.836,00 |
| 03.04.2025 | 5,09 | 5,14 | 4,81 | 4,98 | -1,97% | 83.922,00 |
| 02.04.2025 | 5,25 | 5,25 | 5,05 | 5,08 | -2,50% | 53.238,00 |
| 01.04.2025 | 5,16 | 5,25 | 5,05 | 5,21 | 2,76% | 61.954,00 |
| 31.03.2025 | 5,07 | 5,15 | 5,02 | 5,07 | 0,40% | 59.471,00 |
| 28.03.2025 | 5,15 | 5,16 | 5,01 | 5,05 | -1,94% | 74.030,00 |
| 27.03.2025 | 5,18 | 5,21 | 5,01 | 5,15 | -0,48% | 25.881,00 |
| 26.03.2025 | 5,24 | 5,34 | 5,11 | 5,18 | -1,24% | 35.362,00 |
| 25.03.2025 | 5,34 | 5,34 | 5,10 | 5,24 | -1,32% | 61.683,00 |
| 24.03.2025 | 5,31 | 5,35 | 5,18 | 5,31 | 0,00% | 29.093,00 |
| 21.03.2025 | 5,35 | 5,40 | 5,15 | 5,31 | -0,75% | 26.070,00 |
| 20.03.2025 | 5,10 | 5,35 | 5,10 | 5,35 | 4,90% | 49.401,00 |
| 19.03.2025 | 5,11 | 5,26 | 5,03 | 5,10 | -0,97% | 43.926,00 |
| 18.03.2025 | 5,32 | 5,32 | 5,05 | 5,15 | -2,46% | 20.350,00 |
| 17.03.2025 | 5,15 | 5,38 | 5,05 | 5,28 | 2,72% | 70.198,00 |
| 14.03.2025 | 5,13 | 5,20 | 4,99 | 5,14 | 0,32% | 52.138,00 |
| 13.03.2025 | 5,07 | 5,21 | 4,92 | 5,12 | 2,88% | 82.854,00 |
| 12.03.2025 | 5,01 | 5,10 | 4,61 | 4,98 | -0,20% | 41.737,00 |
| 11.03.2025 | 4,98 | 5,10 | 4,90 | 4,99 | 1,42% | 16.327,00 |
| 10.03.2025 | 5,16 | 5,30 | 4,84 | 4,92 | -6,78% | 52.262,00 |
| 07.03.2025 | 5,40 | 5,48 | 5,05 | 5,28 | 0,15% | 59.670,00 |
| 06.03.2025 | 5,09 | 5,46 | 4,90 | 5,27 | 3,54% | 68.466,00 |
| 05.03.2025 | 4,93 | 5,09 | 4,72 | 5,09 | 2,00% | 30.393,00 |
| 04.03.2025 | 4,98 | 4,99 | 4,50 | 4,99 | -0,20% | 99.718,00 |
| 03.03.2025 | 5,27 | 5,40 | 4,93 | 5,00 | -4,03% | 68.533,00 |
| 28.02.2025 | 5,30 | 5,31 | 5,15 | 5,21 | -2,07% | 45.522,00 |
| 27.02.2025 | 5,47 | 5,49 | 5,26 | 5,32 | -2,39% | 42.570,00 |
| 26.02.2025 | 5,24 | 5,47 | 5,19 | 5,45 | 3,61% | 40.333,00 |
| 25.02.2025 | 5,60 | 5,60 | 5,15 | 5,26 | -4,36% | 77.736,00 |
| 24.02.2025 | 5,60 | 5,78 | 5,40 | 5,50 | -1,96% | 58.488,00 |
| 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 |