3,510€
22,73%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,56 | 3,61 | 3,44 | 3,49 | -0,85% | 9.800,00 |
| 07.05.2026 | 3,06 | 3,63 | 2,96 | 3,52 | 17,33% | - |
| 06.05.2026 | 2,96 | 3,14 | 2,91 | 3,00 | 1,35% | - |
| 05.05.2026 | 2,87 | 3,00 | 2,86 | 2,96 | 2,07% | - |
| 04.05.2026 | 2,96 | 2,96 | 2,75 | 2,90 | 2,47% | - |
| 30.04.2026 | 2,82 | 2,86 | 2,79 | 2,83 | -1,05% | - |
| 29.04.2026 | 2,82 | 2,99 | 2,80 | 2,86 | 1,42% | - |
| 28.04.2026 | 2,74 | 2,87 | 2,70 | 2,82 | 2,55% | - |
| 27.04.2026 | 2,74 | 2,86 | 2,71 | 2,75 | -1,43% | - |
| 24.04.2026 | 2,84 | 2,92 | 2,78 | 2,79 | -5,10% | - |
| 23.04.2026 | 2,87 | 2,96 | 2,86 | 2,94 | -0,68% | - |
| 22.04.2026 | 2,94 | 2,96 | 2,94 | 2,96 | 1,37% | - |
| 21.04.2026 | 2,91 | 2,92 | 2,91 | 2,92 | -0,34% | - |
| 20.04.2026 | 2,95 | 3,06 | 2,83 | 2,93 | -1,35% | - |
| 17.04.2026 | 3,05 | 3,05 | 2,80 | 2,97 | -1,98% | - |
| 16.04.2026 | 2,99 | 3,12 | 2,99 | 3,03 | 0,66% | - |
| 15.04.2026 | 2,86 | 3,01 | 2,72 | 3,01 | 5,99% | - |
| 14.04.2026 | 2,83 | 2,84 | 2,69 | 2,84 | -0,70% | - |
| 13.04.2026 | 2,80 | 2,88 | 2,80 | 2,86 | 2,88% | - |
| 10.04.2026 | 2,88 | 3,02 | 2,77 | 2,78 | -1,42% | - |
| 09.04.2026 | 2,88 | 3,05 | 2,78 | 2,82 | -2,76% | - |
| 08.04.2026 | 3,00 | 3,11 | 2,87 | 2,90 | -2,03% | - |
| 07.04.2026 | 3,00 | 3,13 | 2,92 | 2,96 | 0,34% | - |
| 02.04.2026 | 3,01 | 3,05 | 2,85 | 2,95 | -4,53% | - |
| 01.04.2026 | 3,23 | 3,25 | 3,09 | 3,09 | -3,44% | - |
| 31.03.2026 | 3,17 | 3,25 | 3,16 | 3,20 | 1,59% | - |
| 30.03.2026 | 3,25 | 3,30 | 3,00 | 3,15 | -1,87% | - |
| 27.03.2026 | 3,29 | 3,29 | 3,08 | 3,21 | -3,89% | - |
| 26.03.2026 | 3,21 | 3,38 | 3,06 | 3,34 | 5,03% | - |
| 25.03.2026 | 3,33 | 3,74 | 3,11 | 3,18 | -4,79% | 2.500,00 |
| 24.03.2026 | 3,20 | 3,41 | 3,12 | 3,34 | 4,70% | - |
| 23.03.2026 | 3,06 | 3,20 | 2,98 | 3,19 | -3,04% | - |
| 20.03.2026 | 3,30 | 3,32 | 3,29 | 3,29 | -0,60% | - |
| 19.03.2026 | 3,44 | 3,51 | 3,31 | 3,31 | -4,06% | - |
| 18.03.2026 | 3,55 | 3,57 | 3,34 | 3,45 | -1,99% | - |
| 17.03.2026 | 3,46 | 3,63 | 3,46 | 3,52 | 1,44% | - |
| 16.03.2026 | 3,52 | 3,57 | 3,42 | 3,47 | 0,00% | - |
| 13.03.2026 | 3,48 | 3,56 | 3,47 | 3,47 | -0,57% | - |
| 12.03.2026 | 3,56 | 3,66 | 3,39 | 3,49 | -2,24% | - |
| 11.03.2026 | 3,70 | 3,76 | 3,19 | 3,57 | -3,77% | - |
| 10.03.2026 | 3,56 | 3,76 | 3,53 | 3,71 | 4,51% | - |
| 09.03.2026 | 3,46 | 3,68 | 3,46 | 3,55 | -0,84% | - |
| 06.03.2026 | 3,67 | 3,79 | 3,53 | 3,58 | -1,92% | - |
| 05.03.2026 | 3,66 | 3,71 | 3,57 | 3,65 | 1,39% | - |
| 04.03.2026 | 3,41 | 3,88 | 3,39 | 3,60 | 5,26% | - |
| 03.03.2026 | 3,48 | 3,50 | 3,26 | 3,42 | -4,20% | - |
| 02.03.2026 | 3,66 | 3,70 | 3,36 | 3,57 | -2,99% | - |
| 27.02.2026 | 3,74 | 3,82 | 3,64 | 3,68 | -1,34% | - |
| 26.02.2026 | 3,87 | 3,89 | 3,66 | 3,73 | -4,85% | - |
| 25.02.2026 | 3,79 | 4,04 | 3,78 | 3,92 | 2,35% | - |
| 24.02.2026 | 3,85 | 4,06 | 3,77 | 3,83 | -1,79% | - |
| 23.02.2026 | 3,95 | 4,05 | 3,65 | 3,90 | -2,50% | - |
| 20.02.2026 | 4,02 | 4,12 | 3,96 | 4,00 | 0,00% | - |
| 19.02.2026 | 3,95 | 4,11 | 3,92 | 4,00 | -0,99% | - |
| 18.02.2026 | 3,94 | 4,11 | 3,66 | 4,04 | 3,59% | - |
| 17.02.2026 | 3,92 | 3,96 | 3,75 | 3,90 | -0,76% | - |
| 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 | -2,92% | - |
| 29.12.2025 | 2,95 | 2,97 | 2,72 | 2,74 | 12,76% | - |
| 23.12.2025 | 2,53 | 2,53 | 2,32 | 2,43 | 8,48% | - |
| 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 | 3,76% | - |
| 11.12.2025 | 2,06 | 2,07 | 1,66 | 2,00 | -0,25% | - |
| 10.12.2025 | 2,00 | 2,00 | 1,66 | 2,00 | 5,82% | - |