3,930€
2,34%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 3,94 | 3,95 | 3,92 | 3,93 | -0,25% | - |
| 13.02.2026 | 4,01 | 4,15 | 3,91 | 3,94 | 0,51% | - |
| 12.02.2026 | 4,14 | 4,23 | 3,73 | 3,92 | -5,77% | - |
| 11.02.2026 | 3,87 | 4,22 | 3,85 | 4,16 | 7,49% | - |
| 10.02.2026 | 4,12 | 4,13 | 3,83 | 3,87 | -5,61% | - |
| 09.02.2026 | 3,99 | 4,19 | 3,75 | 4,10 | 1,49% | - |
| 06.02.2026 | 3,38 | 4,13 | 3,37 | 4,04 | 20,96% | - |
| 05.02.2026 | 3,46 | 3,51 | 3,29 | 3,34 | -2,91% | - |
| 04.02.2026 | 3,64 | 3,76 | 3,37 | 3,44 | -2,27% | - |
| 03.02.2026 | 3,81 | 3,89 | 3,52 | 3,52 | -6,88% | - |
| 02.02.2026 | 3,48 | 3,80 | 3,39 | 3,78 | 5,29% | - |
| 30.01.2026 | 3,54 | 3,72 | 3,52 | 3,59 | 1,41% | - |
| 29.01.2026 | 3,42 | 3,63 | 3,41 | 3,54 | 2,31% | - |
| 28.01.2026 | 3,48 | 3,53 | 3,36 | 3,46 | 0,00% | - |
| 27.01.2026 | 3,46 | 3,55 | 3,31 | 3,46 | -0,29% | - |
| 26.01.2026 | 3,15 | 3,49 | 3,15 | 3,47 | 10,51% | - |
| 23.01.2026 | 3,05 | 3,26 | 3,03 | 3,14 | -2,48% | - |
| 22.01.2026 | 3,15 | 3,37 | 2,93 | 3,22 | 2,55% | - |
| 21.01.2026 | 3,15 | 3,17 | 3,13 | 3,14 | 1,29% | - |
| 20.01.2026 | 3,44 | 3,44 | 2,87 | 3,10 | -10,14% | - |
| 19.01.2026 | 3,45 | 3,46 | 3,43 | 3,45 | -1,15% | - |
| 16.01.2026 | 3,54 | 3,54 | 3,36 | 3,49 | -0,29% | - |
| 15.01.2026 | 3,52 | 3,57 | 3,36 | 3,50 | 2,94% | - |
| 14.01.2026 | 3,50 | 3,58 | 3,39 | 3,40 | -3,13% | - |
| 13.01.2026 | 3,51 | 3,64 | 3,27 | 3,51 | 0,00% | - |
| 12.01.2026 | 3,13 | 3,67 | 3,11 | 3,51 | 11,78% | - |
| 09.01.2026 | 3,25 | 3,27 | 3,14 | 3,14 | -1,88% | - |
| 08.01.2026 | 3,23 | 3,38 | 3,16 | 3,20 | 1,91% | - |
| 07.01.2026 | 3,21 | 3,40 | 3,04 | 3,14 | -1,26% | - |
| 06.01.2026 | 3,03 | 3,34 | 3,02 | 3,18 | 4,61% | - |
| 05.01.2026 | 2,90 | 3,06 | 2,83 | 3,04 | 8,19% | - |
| 02.01.2026 | 2,80 | 2,89 | 2,65 | 2,81 | 5,64% | - |
| 30.12.2025 | 2,83 | 2,83 | 2,66 | 2,66 | 18,75% | - |
| 22.12.2025 | 2,41 | 2,53 | 2,24 | 2,24 | -7,82% | - |
| 19.12.2025 | 2,48 | 2,48 | 2,32 | 2,43 | 3,40% | - |
| 18.12.2025 | 2,32 | 2,43 | 2,32 | 2,35 | 0,00% | - |
| 17.12.2025 | 2,75 | 2,76 | 2,24 | 2,35 | -9,96% | - |
| 16.12.2025 | 2,89 | 2,95 | 2,59 | 2,61 | 2,35% | - |
| 15.12.2025 | 2,53 | 2,59 | 2,43 | 2,55 | 23,19% | - |
| 12.12.2025 | 1,66 | 2,08 | 1,66 | 2,07 | 9,52% | - |
| 09.12.2025 | 2,05 | 2,05 | 1,68 | 1,89 | -5,50% | - |
| 05.12.2025 | 2,12 | 2,12 | 1,69 | 2,00 | -2,44% | - |
| 04.12.2025 | 2,11 | 2,12 | 1,71 | 2,05 | 6,22% | - |
| 03.12.2025 | 2,05 | 2,07 | 1,71 | 1,93 | -0,26% | - |
| 02.12.2025 | 2,07 | 2,07 | 1,72 | 1,94 | -1,28% | - |
| 01.12.2025 | 2,09 | 2,09 | 1,96 | 1,96 | -2,00% | - |
| 28.11.2025 | 2,16 | 2,16 | 1,72 | 2,00 | 0,00% | - |
| 25.11.2025 | 1,99 | 2,12 | 1,92 | 2,00 | 3,09% | - |
| 24.11.2025 | 2,05 | 2,05 | 1,90 | 1,94 | 1,57% | - |
| 19.11.2025 | 1,91 | 1,99 | 1,63 | 1,91 | 6,11% | - |
| 14.11.2025 | 1,86 | 1,86 | 1,75 | 1,80 | 7,46% | - |
| 13.11.2025 | 1,79 | 1,79 | 1,67 | 1,68 | -0,89% | - |
| 12.11.2025 | 1,82 | 1,83 | 1,69 | 1,69 | -6,11% | - |
| 11.11.2025 | 1,81 | 1,86 | 1,72 | 1,80 | 5,26% | - |
| 10.11.2025 | 1,77 | 1,81 | 1,59 | 1,71 | -3,66% | - |
| 06.11.2025 | 1,88 | 1,88 | 1,77 | 1,78 | -0,84% | - |
| 05.11.2025 | 1,84 | 1,90 | 1,79 | 1,79 | 4,07% | - |
| 04.11.2025 | 1,83 | 1,84 | 1,72 | 1,72 | 1,18% | - |
| 03.11.2025 | 1,94 | 1,94 | 1,66 | 1,70 | -6,59% | - |
| 31.10.2025 | 1,94 | 1,96 | 1,82 | 1,82 | -4,96% | - |
| 30.10.2025 | 1,92 | 1,98 | 1,84 | 1,92 | 1,32% | - |
| 28.10.2025 | 2,09 | 2,09 | 1,56 | 1,89 | -2,58% | - |
| 27.10.2025 | 2,14 | 2,14 | 1,94 | 1,94 | -9,13% | - |
| 24.10.2025 | 2,13 | 2,14 | 2,13 | 2,14 | 3,64% | - |
| 23.10.2025 | 1,94 | 2,07 | 1,94 | 2,06 | -3,51% | - |
| 22.10.2025 | 2,13 | 2,14 | 2,13 | 2,14 | 8,38% | - |
| 21.10.2025 | 2,13 | 2,13 | 1,97 | 1,97 | -4,14% | - |
| 20.10.2025 | 1,86 | 2,08 | 1,84 | 2,06 | 7,31% | - |
| 17.10.2025 | 2,14 | 2,14 | 1,87 | 1,92 | -10,09% | - |
| 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% | - |