5,920€
-2,23%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 5,92 | 6,15 | 5,82 | 6,02 | -0,66% | - |
27.03.2024 | 6,22 | 6,42 | 5,97 | 6,06 | -0,82% | - |
26.03.2024 | 5,94 | 6,69 | 5,94 | 6,11 | 0,41% | - |
25.03.2024 | 5,75 | 6,20 | 5,59 | 6,08 | 5,46% | - |
22.03.2024 | 5,45 | 5,99 | 5,31 | 5,77 | 5,88% | - |
21.03.2024 | 5,89 | 6,29 | 5,34 | 5,45 | -9,55% | - |
20.03.2024 | 5,64 | 6,02 | 5,49 | 6,02 | 6,74% | - |
19.03.2024 | 5,25 | 5,65 | 4,90 | 5,64 | 4,74% | - |
18.03.2024 | 5,10 | 5,49 | 4,91 | 5,39 | 5,63% | - |
15.03.2024 | 4,85 | 5,21 | 4,62 | 5,10 | 5,05% | - |
14.03.2024 | 4,76 | 5,20 | 4,28 | 4,85 | 4,48% | - |
13.03.2024 | 3,40 | 4,68 | 3,40 | 4,65 | 46,85% | - |
12.03.2024 | 3,37 | 3,45 | 3,13 | 3,16 | -6,09% | 8.880,00 |
11.03.2024 | 3,05 | 3,37 | 3,04 | 3,37 | 10,07% | - |
08.03.2024 | 2,94 | 3,08 | 2,94 | 3,06 | 1,16% | - |
07.03.2024 | 3,14 | 3,22 | 3,00 | 3,03 | -3,45% | - |
06.03.2024 | 3,26 | 3,27 | 3,13 | 3,13 | -3,15% | - |
05.03.2024 | 3,26 | 3,32 | 3,22 | 3,24 | -0,40% | - |
04.03.2024 | 3,13 | 3,29 | 3,12 | 3,25 | 2,88% | - |
01.03.2024 | 3,20 | 3,20 | 3,12 | 3,16 | -0,35% | - |
29.02.2024 | 3,05 | 3,26 | 3,05 | 3,17 | 1,77% | - |
28.02.2024 | 3,28 | 3,36 | 3,10 | 3,11 | -5,47% | 500,00 |
27.02.2024 | 3,07 | 3,30 | 3,07 | 3,29 | 6,23% | - |
26.02.2024 | 3,07 | 3,18 | 3,07 | 3,10 | 1,21% | - |
23.02.2024 | 3,02 | 3,08 | 2,95 | 3,06 | 0,26% | - |
22.02.2024 | 3,10 | 3,21 | 3,02 | 3,06 | -1,86% | - |
21.02.2024 | 3,12 | 3,25 | 3,11 | 3,11 | -3,02% | - |
20.02.2024 | 3,28 | 3,43 | 3,17 | 3,21 | -2,28% | - |
19.02.2024 | 3,29 | 3,29 | 3,28 | 3,29 | -0,76% | - |
16.02.2024 | 3,11 | 3,48 | 3,05 | 3,31 | 5,75% | - |
15.02.2024 | 3,05 | 3,13 | 2,90 | 3,13 | 3,81% | - |
14.02.2024 | 2,91 | 3,06 | 2,91 | 3,02 | 2,80% | - |
13.02.2024 | 3,04 | 3,13 | 2,88 | 2,93 | -3,68% | - |
12.02.2024 | 3,08 | 3,20 | 3,03 | 3,05 | -1,23% | - |
09.02.2024 | 3,00 | 3,13 | 2,96 | 3,08 | 2,49% | - |
08.02.2024 | 2,87 | 3,03 | 2,85 | 3,01 | 4,63% | - |
07.02.2024 | 2,82 | 2,89 | 2,81 | 2,88 | -1,03% | - |
06.02.2024 | 2,70 | 3,09 | 2,70 | 2,91 | 4,42% | - |
05.02.2024 | 2,92 | 2,93 | 2,50 | 2,78 | -3,57% | - |
02.02.2024 | 3,05 | 3,13 | 2,81 | 2,89 | -5,41% | - |
01.02.2024 | 3,05 | 3,28 | 3,05 | 3,05 | -2,65% | - |
31.01.2024 | 2,95 | 3,28 | 2,95 | 3,13 | 3,40% | - |
30.01.2024 | 3,25 | 3,32 | 2,96 | 3,03 | -8,60% | - |
29.01.2024 | 2,92 | 3,36 | 2,92 | 3,32 | 12,45% | - |
26.01.2024 | 2,96 | 3,11 | 2,88 | 2,95 | -1,17% | - |
25.01.2024 | 2,78 | 3,00 | 2,78 | 2,98 | 7,88% | - |
24.01.2024 | 2,70 | 2,85 | 2,70 | 2,77 | -0,47% | - |
23.01.2024 | 2,75 | 2,87 | 2,75 | 2,78 | -2,46% | 2.595,00 |
22.01.2024 | 2,67 | 2,92 | 2,67 | 2,85 | 6,47% | - |
19.01.2024 | 2,51 | 2,82 | 2,51 | 2,68 | 6,66% | - |
18.01.2024 | 2,42 | 2,54 | 2,42 | 2,51 | 1,83% | - |
17.01.2024 | 2,37 | 2,48 | 2,37 | 2,46 | 0,94% | - |
16.01.2024 | 2,45 | 2,63 | 2,42 | 2,44 | -0,33% | - |
15.01.2024 | 2,44 | 2,45 | 2,44 | 2,45 | -0,49% | - |
12.01.2024 | 2,41 | 2,47 | 2,32 | 2,46 | 1,95% | 1.000,00 |
11.01.2024 | 2,39 | 2,56 | 2,32 | 2,41 | -1,83% | - |
10.01.2024 | 2,48 | 2,54 | 2,40 | 2,46 | -1,48% | - |
09.01.2024 | 2,55 | 2,56 | 2,45 | 2,50 | -2,54% | - |
08.01.2024 | 2,56 | 2,63 | 2,44 | 2,56 | -1,54% | - |
05.01.2024 | 2,37 | 2,64 | 2,04 | 2,60 | 9,11% | - |
04.01.2024 | 2,54 | 2,64 | 2,38 | 2,38 | -5,62% | - |
03.01.2024 | 2,60 | 2,61 | 2,40 | 2,53 | -3,81% | - |
02.01.2024 | 2,65 | 2,78 | 2,61 | 2,63 | 2,54% | - |
29.12.2023 | 2,48 | 2,56 | 2,48 | 2,56 | 0,67% | - |
28.12.2023 | 2,38 | 2,59 | 2,31 | 2,54 | 6,49% | - |
27.12.2023 | 2,37 | 2,41 | 2,32 | 2,39 | 1,49% | - |
22.12.2023 | 2,30 | 2,41 | 2,30 | 2,35 | 0,00% | - |
21.12.2023 | 2,31 | 2,37 | 2,31 | 2,35 | 0,21% | - |
20.12.2023 | 2,39 | 2,40 | 2,32 | 2,35 | -1,47% | - |
19.12.2023 | 2,30 | 2,41 | 2,30 | 2,38 | 2,27% | - |
18.12.2023 | 2,34 | 2,48 | 2,33 | 2,33 | -2,02% | - |
15.12.2023 | 2,36 | 2,42 | 2,22 | 2,38 | -2,06% | - |
14.12.2023 | 2,46 | 2,50 | 2,36 | 2,43 | -1,90% | - |
13.12.2023 | 2,53 | 2,59 | 2,45 | 2,48 | -3,32% | 1.000,00 |
12.12.2023 | 2,65 | 2,71 | 2,53 | 2,56 | -6,23% | - |
11.12.2023 | 2,45 | 2,74 | 2,45 | 2,73 | 9,51% | - |
08.12.2023 | 2,49 | 2,55 | 2,47 | 2,49 | -0,80% | - |
07.12.2023 | 2,49 | 2,63 | 2,48 | 2,51 | 0,60% | - |
06.12.2023 | 2,32 | 2,50 | 2,32 | 2,50 | 4,39% | - |
05.12.2023 | 2,43 | 2,49 | 2,35 | 2,39 | -3,04% | - |
04.12.2023 | 2,49 | 2,54 | 2,37 | 2,47 | -1,08% | - |
01.12.2023 | 2,48 | 2,61 | 2,39 | 2,50 | 1,01% | - |
30.11.2023 | 2,48 | 2,52 | 2,42 | 2,47 | -0,60% | - |
29.11.2023 | 2,39 | 2,52 | 2,39 | 2,49 | 2,05% | - |
28.11.2023 | 2,40 | 2,52 | 2,36 | 2,44 | 0,50% | - |
27.11.2023 | 2,58 | 2,61 | 2,42 | 2,42 | -3,39% | - |
24.11.2023 | 2,49 | 2,65 | 2,47 | 2,51 | 0,80% | - |
23.11.2023 | 2,43 | 2,49 | 2,43 | 2,49 | -0,48% | - |
22.11.2023 | 2,30 | 2,58 | 2,29 | 2,50 | 8,32% | - |
21.11.2023 | 2,23 | 2,58 | 2,23 | 2,31 | 1,54% | - |
20.11.2023 | 2,24 | 2,32 | 2,17 | 2,27 | -1,30% | - |
17.11.2023 | 2,21 | 2,33 | 2,15 | 2,30 | 3,37% | - |
16.11.2023 | 2,15 | 2,32 | 2,11 | 2,23 | 3,15% | - |
15.11.2023 | 1,97 | 2,20 | 1,97 | 2,16 | 8,43% | - |
14.11.2023 | 1,95 | 2,02 | 1,91 | 1,99 | 0,86% | - |
13.11.2023 | 1,92 | 2,02 | 1,92 | 1,98 | 1,59% | - |
10.11.2023 | 1,95 | 1,96 | 1,88 | 1,94 | 1,04% | - |
09.11.2023 | 1,77 | 1,99 | 1,77 | 1,92 | 6,47% | - |
08.11.2023 | 1,72 | 1,81 | 1,72 | 1,81 | 8,46% | - |
07.11.2023 | 1,67 | 1,74 | 1,66 | 1,67 | -3,25% | - |