2,300€
7,98%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,90 | 2,13 | 1,79 | 2,13 | 18,99% | - |
| 14.10.2025 | 1,91 | 1,91 | 1,79 | 1,79 | -2,45% | - |
| 13.10.2025 | 1,86 | 1,92 | 1,81 | 1,84 | 3,67% | - |
| 10.10.2025 | 1,95 | 1,97 | 1,77 | 1,77 | -4,32% | - |
| 08.10.2025 | 1,79 | 1,93 | 1,79 | 1,85 | -2,63% | - |
| 06.10.2025 | 2,06 | 2,06 | 1,88 | 1,90 | -2,06% | - |
| 03.10.2025 | 2,04 | 2,05 | 1,90 | 1,94 | 0,52% | - |
| 02.10.2025 | 2,04 | 2,06 | 1,93 | 1,93 | -2,77% | - |
| 01.10.2025 | 2,01 | 2,06 | 1,96 | 1,99 | 6,15% | - |
| 29.09.2025 | 2,15 | 2,16 | 1,87 | 1,87 | -7,43% | - |
| 26.09.2025 | 2,23 | 2,23 | 2,02 | 2,02 | -3,81% | - |
| 24.09.2025 | 2,12 | 2,13 | 2,10 | 2,10 | 5,53% | - |
| 23.09.2025 | 2,17 | 2,25 | 1,99 | 1,99 | -4,33% | - |
| 22.09.2025 | 2,22 | 2,25 | 2,08 | 2,08 | -1,42% | - |
| 19.09.2025 | 2,08 | 2,11 | 1,73 | 2,11 | 4,71% | - |
| 18.09.2025 | 2,11 | 2,12 | 1,99 | 2,02 | 0,00% | - |
| 17.09.2025 | 1,61 | 2,11 | 1,61 | 2,02 | 2,81% | - |
| 16.09.2025 | 2,11 | 2,15 | 1,96 | 1,96 | -1,51% | - |
| 15.09.2025 | 2,17 | 2,17 | 1,90 | 1,99 | -10,76% | - |
| 11.09.2025 | 2,32 | 2,33 | 2,21 | 2,23 | 0,45% | - |
| 09.09.2025 | 2,36 | 2,39 | 2,22 | 2,22 | 2,78% | - |
| 08.09.2025 | 2,22 | 2,43 | 2,16 | 2,16 | -0,46% | - |
| 05.09.2025 | 2,23 | 2,32 | 2,09 | 2,17 | 0,93% | - |
| 04.09.2025 | 2,42 | 2,57 | 2,08 | 2,15 | -4,02% | - |
| 03.09.2025 | 2,45 | 2,59 | 2,24 | 2,24 | -4,68% | - |
| 02.09.2025 | 1,85 | 2,41 | 1,85 | 2,35 | 26,34% | - |
| 01.09.2025 | 1,86 | 1,87 | 1,86 | 1,86 | -2,36% | - |
| 29.08.2025 | 1,62 | 1,96 | 1,57 | 1,91 | 19,06% | - |
| 28.08.2025 | 1,40 | 1,60 | 1,40 | 1,60 | 22,14% | - |
| 27.08.2025 | 1,36 | 1,44 | 1,31 | 1,31 | -0,38% | - |
| 26.08.2025 | 1,22 | 1,36 | 1,21 | 1,32 | 10,97% | - |
| 25.08.2025 | 1,22 | 1,32 | 1,15 | 1,19 | 0,00% | - |
| 22.08.2025 | 1,22 | 1,32 | 1,18 | 1,19 | 0,42% | - |
| 21.08.2025 | 1,22 | 1,25 | 1,15 | 1,18 | 0,00% | - |
| 20.08.2025 | 1,31 | 1,39 | 1,18 | 1,18 | -6,72% | - |
| 19.08.2025 | 1,30 | 1,38 | 1,25 | 1,27 | 0,00% | - |
| 18.08.2025 | 1,13 | 1,28 | 1,13 | 1,27 | 8,12% | - |
| 15.08.2025 | 1,21 | 1,21 | 1,12 | 1,17 | -1,27% | - |
| 14.08.2025 | 1,20 | 1,20 | 1,08 | 1,19 | 1,72% | - |
| 13.08.2025 | 1,20 | 1,20 | 1,12 | 1,17 | 1,30% | - |
| 12.08.2025 | 1,13 | 1,19 | 1,10 | 1,15 | 5,02% | - |
| 11.08.2025 | 1,11 | 1,17 | 1,09 | 1,10 | 2,34% | - |
| 08.08.2025 | 1,14 | 1,16 | 1,05 | 1,07 | -4,89% | - |
| 07.08.2025 | 1,12 | 1,23 | 1,12 | 1,13 | 4,17% | - |
| 06.08.2025 | 1,13 | 1,14 | 1,08 | 1,08 | -2,70% | - |
| 05.08.2025 | 1,14 | 1,16 | 1,09 | 1,11 | 0,91% | - |
| 04.08.2025 | 1,17 | 1,18 | 1,09 | 1,10 | -3,08% | - |
| 01.08.2025 | 1,27 | 1,27 | 1,14 | 1,14 | -8,10% | - |
| 31.07.2025 | 1,29 | 1,29 | 1,23 | 1,24 | -1,59% | - |
| 30.07.2025 | 1,32 | 1,33 | 1,25 | 1,26 | -1,95% | - |
| 29.07.2025 | 1,36 | 1,37 | 1,28 | 1,28 | -2,66% | - |
| 28.07.2025 | 1,24 | 1,34 | 1,20 | 1,32 | 9,58% | - |
| 25.07.2025 | 1,25 | 1,28 | 1,20 | 1,20 | -0,41% | - |
| 24.07.2025 | 1,31 | 1,31 | 1,21 | 1,21 | -4,37% | - |
| 23.07.2025 | 1,33 | 1,34 | 1,26 | 1,26 | -1,56% | - |
| 22.07.2025 | 1,34 | 1,34 | 1,28 | 1,28 | -1,54% | - |
| 21.07.2025 | 1,36 | 1,36 | 1,29 | 1,30 | -1,14% | - |
| 18.07.2025 | 1,39 | 1,39 | 1,30 | 1,32 | -2,23% | - |
| 17.07.2025 | 1,32 | 1,37 | 1,27 | 1,35 | 5,91% | - |
| 16.07.2025 | 1,31 | 1,34 | 1,27 | 1,27 | 0,40% | - |
| 15.07.2025 | 1,33 | 1,33 | 1,26 | 1,27 | -1,17% | - |
| 14.07.2025 | 1,35 | 1,35 | 1,28 | 1,28 | -1,92% | - |
| 11.07.2025 | 1,39 | 1,40 | 1,30 | 1,31 | -3,69% | - |
| 10.07.2025 | 1,36 | 1,37 | 1,31 | 1,36 | 2,65% | - |
| 09.07.2025 | 1,35 | 1,43 | 1,31 | 1,32 | 0,38% | - |
| 08.07.2025 | 1,40 | 1,43 | 1,31 | 1,32 | -2,59% | - |
| 07.07.2025 | 1,40 | 1,40 | 1,33 | 1,35 | -0,74% | - |
| 03.07.2025 | 1,39 | 1,39 | 1,31 | 1,36 | 2,64% | - |
| 02.07.2025 | 1,43 | 1,44 | 1,32 | 1,33 | -5,36% | - |
| 01.07.2025 | 1,44 | 1,44 | 1,33 | 1,40 | -0,71% | - |
| 30.06.2025 | 1,46 | 1,47 | 1,37 | 1,41 | -0,70% | - |
| 27.06.2025 | 1,42 | 1,52 | 1,39 | 1,42 | -3,73% | - |
| 26.06.2025 | 1,46 | 1,56 | 1,40 | 1,48 | -2,96% | - |
| 25.06.2025 | 1,45 | 1,54 | 1,45 | 1,52 | 2,01% | - |
| 24.06.2025 | 1,52 | 1,53 | 1,40 | 1,49 | 1,02% | - |
| 23.06.2025 | 1,42 | 1,53 | 1,42 | 1,48 | 0,34% | - |
| 20.06.2025 | 1,53 | 1,53 | 1,46 | 1,47 | -3,92% | - |
| 19.06.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 2,68% | - |
| 18.06.2025 | 1,45 | 1,56 | 1,40 | 1,49 | -1,32% | - |
| 17.06.2025 | 1,54 | 1,54 | 1,44 | 1,51 | 1,00% | - |
| 16.06.2025 | 1,54 | 1,54 | 1,44 | 1,50 | 0,00% | - |
| 13.06.2025 | 1,60 | 1,60 | 1,44 | 1,50 | -3,24% | - |
| 12.06.2025 | 1,60 | 1,60 | 1,51 | 1,55 | -0,64% | - |
| 11.06.2025 | 1,47 | 1,59 | 1,47 | 1,56 | 2,64% | - |
| 10.06.2025 | 1,62 | 1,62 | 1,51 | 1,52 | -3,19% | - |
| 09.06.2025 | 1,61 | 1,65 | 1,55 | 1,57 | 0,00% | - |
| 06.06.2025 | 1,65 | 1,66 | 1,54 | 1,57 | -1,88% | - |
| 05.06.2025 | 1,54 | 1,65 | 1,54 | 1,60 | 0,00% | - |
| 04.06.2025 | 1,63 | 1,63 | 1,57 | 1,60 | 0,95% | - |
| 03.06.2025 | 1,63 | 1,64 | 1,56 | 1,58 | 0,00% | - |
| 02.06.2025 | 1,61 | 1,62 | 1,55 | 1,58 | 0,96% | - |
| 30.05.2025 | 1,52 | 1,62 | 1,52 | 1,57 | -0,32% | - |
| 29.05.2025 | 1,58 | 1,62 | 1,57 | 1,57 | -0,32% | - |
| 28.05.2025 | 1,61 | 1,62 | 1,56 | 1,58 | 0,64% | - |
| 27.05.2025 | 1,53 | 1,63 | 1,53 | 1,57 | -3,40% | - |
| 26.05.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 3,18% | - |
| 23.05.2025 | 1,63 | 1,63 | 1,54 | 1,57 | -0,95% | - |
| 22.05.2025 | 1,58 | 1,71 | 1,53 | 1,59 | 3,59% | - |
| 21.05.2025 | 1,74 | 1,74 | 1,53 | 1,53 | -10,00% | - |
| 20.05.2025 | 1,67 | 1,72 | 1,61 | 1,70 | 4,62% | - |