1,390€
13,01%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2025 | 1,54 | 1,64 | 1,49 | 1,63 | 1,56% | - |
| 16.05.2025 | 1,61 | 1,65 | 1,43 | 1,60 | 1,59% | - |
| 15.05.2025 | 1,88 | 2,01 | 1,48 | 1,58 | -19,44% | - |
| 14.05.2025 | 2,01 | 2,01 | 1,87 | 1,96 | 0,51% | - |
| 13.05.2025 | 1,99 | 1,99 | 1,73 | 1,95 | 0,52% | - |
| 12.05.2025 | 2,04 | 2,15 | 1,85 | 1,94 | -1,78% | - |
| 09.05.2025 | 2,05 | 2,05 | 1,59 | 1,97 | -0,25% | - |
| 08.05.2025 | 1,96 | 2,09 | 1,96 | 1,98 | -1,99% | - |
| 07.05.2025 | 1,95 | 2,19 | 1,85 | 2,02 | 7,18% | - |
| 06.05.2025 | 1,96 | 1,96 | 1,81 | 1,88 | -0,79% | - |
| 05.05.2025 | 2,00 | 2,00 | 1,58 | 1,90 | -2,32% | - |
| 02.05.2025 | 1,83 | 1,97 | 1,56 | 1,94 | 4,86% | - |
| 30.04.2025 | 1,94 | 1,94 | 1,50 | 1,85 | -1,60% | 320,00 |
| 29.04.2025 | 1,96 | 2,09 | 1,87 | 1,88 | -0,53% | - |
| 28.04.2025 | 1,93 | 1,96 | 1,86 | 1,89 | 1,34% | 80,00 |
| 25.04.2025 | 1,79 | 1,97 | 1,75 | 1,87 | 8,43% | - |
| 24.04.2025 | 1,49 | 1,72 | 1,34 | 1,72 | 19,44% | - |
| 23.04.2025 | 1,26 | 1,50 | 1,23 | 1,44 | 12,06% | - |
| 22.04.2025 | 1,30 | 1,32 | 1,20 | 1,29 | 5,76% | - |
| 17.04.2025 | 1,13 | 1,22 | 1,13 | 1,22 | 5,19% | - |
| 16.04.2025 | 1,24 | 1,24 | 1,16 | 1,16 | -4,15% | - |
| 15.04.2025 | 1,17 | 1,29 | 1,17 | 1,21 | -0,41% | - |
| 14.04.2025 | 1,30 | 1,31 | 1,11 | 1,21 | -4,35% | - |
| 11.04.2025 | 1,34 | 1,34 | 1,16 | 1,27 | -3,07% | - |
| 10.04.2025 | 1,40 | 1,40 | 1,22 | 1,31 | -4,04% | - |
| 09.04.2025 | 1,27 | 1,46 | 1,27 | 1,36 | 2,26% | - |
| 08.04.2025 | 1,36 | 1,51 | 1,30 | 1,33 | 0,38% | - |
| 07.04.2025 | 1,36 | 1,57 | 1,17 | 1,33 | -9,25% | - |
| 04.04.2025 | 1,77 | 1,78 | 1,43 | 1,46 | -15,36% | - |
| 03.04.2025 | 1,78 | 1,78 | 1,57 | 1,73 | -0,86% | - |
| 02.04.2025 | 1,90 | 2,06 | 1,73 | 1,74 | -5,43% | - |
| 01.04.2025 | 1,92 | 2,10 | 1,75 | 1,84 | -3,92% | - |
| 31.03.2025 | 2,04 | 2,04 | 1,82 | 1,92 | -3,04% | - |
| 28.03.2025 | 2,16 | 2,19 | 1,93 | 1,98 | -13,00% | - |
| 27.03.2025 | 1,86 | 2,34 | 1,86 | 2,27 | 17,62% | - |
| 26.03.2025 | 1,86 | 2,04 | 1,83 | 1,93 | -0,77% | - |
| 25.03.2025 | 1,96 | 2,26 | 1,89 | 1,95 | -4,89% | - |
| 24.03.2025 | 2,12 | 2,12 | 2,02 | 2,05 | 0,00% | - |
| 21.03.2025 | 2,04 | 2,17 | 2,01 | 2,05 | -1,92% | - |
| 20.03.2025 | 2,17 | 2,19 | 2,00 | 2,09 | 1,21% | - |
| 19.03.2025 | 2,21 | 2,25 | 2,02 | 2,06 | 2,23% | - |
| 18.03.2025 | 2,04 | 2,18 | 1,96 | 2,02 | -4,50% | - |
| 17.03.2025 | 2,02 | 2,21 | 1,96 | 2,11 | 3,94% | - |
| 14.03.2025 | 2,21 | 2,22 | 2,03 | 2,03 | 0,00% | - |
| 13.03.2025 | 2,25 | 2,33 | 2,03 | 2,03 | -2,40% | - |
| 12.03.2025 | 2,10 | 2,28 | 2,08 | 2,08 | 3,74% | - |
| 11.03.2025 | 2,36 | 2,36 | 2,01 | 2,01 | -10,29% | - |
| 10.03.2025 | 2,22 | 2,41 | 2,22 | 2,24 | -2,40% | - |
| 07.03.2025 | 2,35 | 2,43 | 2,21 | 2,29 | 0,00% | - |
| 06.03.2025 | 2,22 | 2,38 | 2,22 | 2,29 | -0,87% | - |
| 05.03.2025 | 2,40 | 2,49 | 2,29 | 2,31 | -0,86% | - |
| 04.03.2025 | 2,38 | 2,54 | 2,33 | 2,33 | -5,67% | - |
| 03.03.2025 | 2,59 | 2,59 | 2,44 | 2,47 | -1,59% | - |
| 28.02.2025 | 2,44 | 2,59 | 2,44 | 2,51 | 0,00% | - |
| 27.02.2025 | 2,55 | 2,58 | 2,49 | 2,51 | 1,62% | - |
| 26.02.2025 | 2,32 | 2,56 | 2,32 | 2,47 | 2,92% | - |
| 25.02.2025 | 2,45 | 2,46 | 2,34 | 2,40 | 1,27% | - |
| 24.02.2025 | 2,52 | 2,53 | 2,34 | 2,37 | -4,05% | - |