1,825€
1,96%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 1,78 | 1,85 | 1,78 | 1,83 | 2,53% | - |
| 05.08.2026 | 1,81 | 1,81 | 1,77 | 1,78 | -0,28% | - |
| 04.08.2026 | 1,76 | 1,84 | 1,74 | 1,79 | 1,42% | - |
| 03.08.2026 | 1,72 | 1,79 | 1,69 | 1,76 | 2,62% | - |
| 31.07.2026 | 1,80 | 1,83 | 1,70 | 1,72 | -4,72% | - |
| 30.07.2026 | 1,70 | 1,81 | 1,68 | 1,80 | 5,88% | - |
| 29.07.2026 | 1,71 | 1,75 | 1,67 | 1,70 | -0,87% | - |
| 28.07.2026 | 1,76 | 1,79 | 1,70 | 1,72 | -2,00% | - |
| 27.07.2026 | 1,79 | 1,86 | 1,75 | 1,75 | -1,69% | - |
| 24.07.2026 | 1,80 | 1,82 | 1,77 | 1,78 | -1,11% | - |
| 23.07.2026 | 1,78 | 1,91 | 1,76 | 1,80 | -1,37% | - |
| 22.07.2026 | 1,82 | 1,87 | 1,80 | 1,83 | 0,55% | - |
| 21.07.2026 | 1,84 | 1,89 | 1,80 | 1,82 | -0,82% | - |
| 20.07.2026 | 1,80 | 1,86 | 1,70 | 1,83 | 1,39% | - |
| 17.07.2026 | 1,89 | 1,91 | 1,81 | 1,81 | -5,50% | - |
| 16.07.2026 | 1,92 | 1,94 | 1,88 | 1,91 | -0,52% | - |
| 15.07.2026 | 1,94 | 1,99 | 1,91 | 1,92 | -1,03% | - |
| 14.07.2026 | 1,95 | 2,02 | 1,92 | 1,94 | -0,77% | 3.633,00 |
| 13.07.2026 | 2,03 | 2,06 | 1,90 | 1,96 | -3,69% | - |
| 10.07.2026 | 1,97 | 2,07 | 1,94 | 2,03 | 3,31% | - |
| 09.07.2026 | 1,94 | 1,97 | 1,92 | 1,97 | 1,03% | - |
| 08.07.2026 | 1,93 | 1,97 | 1,87 | 1,95 | 0,26% | - |
| 07.07.2026 | 1,94 | 1,96 | 1,85 | 1,94 | 0,26% | - |
| 06.07.2026 | 1,99 | 2,10 | 1,94 | 1,94 | -2,27% | - |
| 03.07.2026 | 1,99 | 1,99 | 1,98 | 1,98 | -0,50% | - |
| 02.07.2026 | 2,06 | 2,11 | 1,98 | 1,99 | -3,86% | - |
| 01.07.2026 | 2,22 | 2,27 | 2,07 | 2,07 | -7,17% | - |
| 30.06.2026 | 2,20 | 2,29 | 2,11 | 2,23 | 1,36% | - |
| 29.06.2026 | 2,05 | 2,22 | 2,03 | 2,20 | 6,28% | - |
| 26.06.2026 | 2,00 | 2,12 | 1,99 | 2,07 | 4,02% | - |
| 25.06.2026 | 2,13 | 2,14 | 1,97 | 1,99 | -4,33% | - |
| 24.06.2026 | 2,16 | 2,21 | 2,02 | 2,08 | -3,70% | - |
| 23.06.2026 | 2,26 | 2,28 | 2,14 | 2,16 | -4,42% | - |
| 22.06.2026 | 2,48 | 2,49 | 2,25 | 2,26 | -7,38% | - |
| 19.06.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -0,81% | - |
| 18.06.2026 | 2,38 | 2,53 | 2,37 | 2,46 | 3,36% | - |
| 17.06.2026 | 2,38 | 2,48 | 2,34 | 2,38 | -0,42% | - |
| 16.06.2026 | 2,35 | 2,47 | 2,32 | 2,39 | 1,70% | - |
| 15.06.2026 | 2,33 | 2,47 | 2,30 | 2,35 | 1,73% | - |
| 12.06.2026 | 2,30 | 2,40 | 2,27 | 2,31 | 0,87% | - |
| 11.06.2026 | 2,32 | 2,38 | 2,29 | 2,29 | -0,87% | - |
| 10.06.2026 | 2,32 | 2,39 | 2,28 | 2,31 | -0,86% | - |
| 09.06.2026 | 2,30 | 2,43 | 2,27 | 2,33 | 0,87% | - |
| 08.06.2026 | 2,24 | 2,32 | 2,24 | 2,31 | 2,21% | - |
| 05.06.2026 | 2,29 | 2,34 | 2,23 | 2,26 | -0,88% | - |
| 04.06.2026 | 2,24 | 2,33 | 2,18 | 2,28 | 1,33% | - |
| 03.06.2026 | 2,34 | 2,35 | 2,25 | 2,25 | -3,85% | - |
| 02.06.2026 | 2,39 | 2,40 | 2,31 | 2,34 | -2,50% | - |
| 01.06.2026 | 2,39 | 2,46 | 2,36 | 2,40 | 1,27% | - |
| 29.05.2026 | 2,36 | 2,45 | 2,34 | 2,37 | 0,85% | - |
| 28.05.2026 | 2,31 | 2,39 | 2,28 | 2,35 | 2,17% | - |
| 27.05.2026 | 2,14 | 2,31 | 2,09 | 2,30 | 7,48% | - |
| 26.05.2026 | 2,13 | 2,19 | 2,06 | 2,14 | 0,00% | - |
| 25.05.2026 | 2,13 | 2,15 | 2,13 | 2,14 | 0,47% | - |
| 22.05.2026 | 2,14 | 2,17 | 2,08 | 2,13 | -0,47% | - |
| 21.05.2026 | 2,18 | 2,19 | 2,08 | 2,14 | -1,38% | - |
| 20.05.2026 | 2,18 | 2,22 | 2,13 | 2,17 | -0,91% | - |
| 19.05.2026 | 2,22 | 2,22 | 2,16 | 2,19 | -0,45% | - |
| 18.05.2026 | 2,24 | 2,25 | 2,16 | 2,20 | -2,22% | - |
| 15.05.2026 | 2,26 | 2,28 | 2,21 | 2,25 | 0,00% | - |
| 14.05.2026 | 2,18 | 2,35 | 2,10 | 2,25 | 3,69% | - |
| 13.05.2026 | 2,31 | 2,36 | 2,17 | 2,17 | -6,06% | - |
| 12.05.2026 | 2,32 | 2,33 | 2,22 | 2,31 | -0,43% | - |
| 11.05.2026 | 2,24 | 2,37 | 2,23 | 2,32 | 3,11% | - |
| 08.05.2026 | 2,20 | 2,35 | 2,13 | 2,25 | 1,81% | - |
| 07.05.2026 | 2,09 | 2,28 | 1,99 | 2,21 | 12,76% | - |
| 06.05.2026 | 2,02 | 2,07 | 1,92 | 1,96 | -3,45% | - |
| 05.05.2026 | 2,10 | 2,13 | 1,98 | 2,03 | -3,33% | - |
| 04.05.2026 | 1,96 | 2,12 | 1,92 | 2,10 | 8,81% | - |
| 30.04.2026 | 1,90 | 1,98 | 1,84 | 1,93 | 1,31% | - |
| 29.04.2026 | 1,95 | 1,95 | 1,87 | 1,91 | -2,06% | - |
| 28.04.2026 | 1,95 | 1,99 | 1,92 | 1,95 | -0,26% | - |
| 27.04.2026 | 1,95 | 1,98 | 1,92 | 1,95 | 0,00% | - |
| 24.04.2026 | 1,97 | 2,00 | 1,94 | 1,95 | 0,78% | - |
| 23.04.2026 | 1,90 | 1,96 | 1,86 | 1,94 | 1,31% | - |
| 22.04.2026 | 1,90 | 1,92 | 1,87 | 1,91 | 1,06% | - |
| 21.04.2026 | 1,91 | 1,94 | 1,87 | 1,89 | -0,26% | - |
| 20.04.2026 | 1,89 | 1,92 | 1,86 | 1,90 | 2,43% | - |
| 17.04.2026 | 1,93 | 1,96 | 1,85 | 1,85 | -3,14% | - |
| 16.04.2026 | 2,00 | 2,03 | 1,91 | 1,91 | -4,26% | - |
| 15.04.2026 | 1,90 | 2,01 | 1,90 | 2,00 | 5,28% | - |
| 14.04.2026 | 1,81 | 1,91 | 1,80 | 1,90 | 5,57% | - |
| 13.04.2026 | 1,85 | 1,88 | 1,79 | 1,80 | -1,91% | - |
| 10.04.2026 | 1,82 | 1,87 | 1,79 | 1,83 | 0,27% | - |
| 09.04.2026 | 1,96 | 1,97 | 1,80 | 1,83 | -7,36% | - |
| 08.04.2026 | 2,10 | 2,14 | 1,96 | 1,97 | -4,83% | - |
| 07.04.2026 | 2,14 | 2,18 | 2,02 | 2,07 | -3,72% | - |
| 02.04.2026 | 2,02 | 2,15 | 1,99 | 2,15 | 5,39% | - |
| 01.04.2026 | 2,22 | 2,26 | 2,01 | 2,04 | -7,69% | - |
| 31.03.2026 | 2,19 | 2,24 | 2,11 | 2,21 | 1,38% | - |
| 30.03.2026 | 2,22 | 2,22 | 2,12 | 2,18 | -0,91% | - |
| 27.03.2026 | 2,15 | 2,26 | 2,11 | 2,20 | 0,46% | - |
| 26.03.2026 | 2,15 | 2,38 | 2,11 | 2,19 | 1,39% | - |
| 25.03.2026 | 2,02 | 2,23 | 2,02 | 2,16 | 3,35% | - |
| 24.03.2026 | 1,85 | 2,09 | 1,81 | 2,09 | 12,06% | - |
| 23.03.2026 | 1,71 | 1,97 | 1,65 | 1,87 | 8,43% | - |
| 20.03.2026 | 1,79 | 1,80 | 1,72 | 1,72 | -5,75% | - |
| 19.03.2026 | 1,69 | 1,86 | 1,59 | 1,83 | 8,63% | - |
| 18.03.2026 | 1,71 | 1,76 | 1,60 | 1,68 | -0,88% | - |
| 17.03.2026 | 1,63 | 1,72 | 1,62 | 1,70 | 3,99% | - |