10,300€
-1,20%
Echtzeit-Aktienkurs ADS-TEC Energy PLC
Bid:
Ask:
Aktienkurse zur ADS-TEC Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,63 | 10,73 | 10,00 | 10,33 | -0,96% | - |
| 01.07.2025 | 11,30 | 11,70 | 9,84 | 10,43 | -6,29% | - |
| 30.06.2025 | 11,40 | 12,00 | 11,10 | 11,13 | -1,33% | - |
| 27.06.2025 | 11,05 | 11,45 | 10,75 | 11,28 | 3,92% | - |
| 26.06.2025 | 11,13 | 11,65 | 10,80 | 10,85 | -3,13% | - |
| 25.06.2025 | 11,15 | 11,60 | 11,08 | 11,20 | 0,45% | - |
| 24.06.2025 | 11,25 | 11,28 | 10,79 | 11,15 | 0,45% | - |
| 23.06.2025 | 11,15 | 11,20 | 10,73 | 11,10 | -0,67% | 10,00 |
| 20.06.2025 | 10,35 | 11,28 | 10,35 | 11,18 | 8,23% | 500,00 |
| 19.06.2025 | 10,63 | 10,65 | 10,33 | 10,33 | -2,13% | - |
| 18.06.2025 | 10,88 | 11,13 | 10,55 | 10,55 | -1,40% | 2.000,00 |
| 17.06.2025 | 10,33 | 10,88 | 10,30 | 10,70 | 2,64% | 1.000,00 |
| 16.06.2025 | 9,54 | 10,55 | 9,52 | 10,43 | 8,59% | - |
| 13.06.2025 | 9,05 | 9,80 | 8,83 | 9,60 | 5,03% | - |
| 12.06.2025 | 9,05 | 9,21 | 8,72 | 9,14 | 0,66% | 500,00 |
| 11.06.2025 | 9,26 | 9,30 | 8,64 | 9,08 | -1,20% | - |
| 10.06.2025 | 9,18 | 9,39 | 8,90 | 9,19 | -1,39% | - |
| 09.06.2025 | 8,90 | 9,46 | 8,58 | 9,32 | 4,84% | 575,00 |
| 06.06.2025 | 8,67 | 9,31 | 8,62 | 8,89 | 4,71% | - |
| 05.06.2025 | 8,35 | 8,71 | 8,26 | 8,49 | 0,35% | - |
| 04.06.2025 | 7,91 | 8,71 | 7,63 | 8,46 | 5,35% | - |
| 03.06.2025 | 9,37 | 9,83 | 7,94 | 8,03 | -15,74% | - |
| 02.06.2025 | 10,95 | 11,33 | 9,08 | 9,53 | -14,53% | - |
| 30.05.2025 | 11,35 | 11,50 | 10,78 | 11,15 | 0,68% | - |
| 29.05.2025 | 11,70 | 11,70 | 9,83 | 11,08 | -3,70% | 520,00 |
| 28.05.2025 | 11,40 | 11,70 | 10,93 | 11,50 | 0,44% | - |
| 27.05.2025 | 11,40 | 11,80 | 11,13 | 11,45 | 0,44% | - |
| 26.05.2025 | 11,35 | 11,43 | 11,35 | 11,40 | 0,22% | - |
| 23.05.2025 | 10,55 | 11,48 | 10,06 | 11,38 | 7,31% | 1.200,00 |
| 22.05.2025 | 10,43 | 10,70 | 10,05 | 10,60 | 0,95% | - |
| 21.05.2025 | 10,53 | 10,60 | 9,93 | 10,50 | -0,94% | 500,00 |
| 20.05.2025 | 10,55 | 10,85 | 9,96 | 10,60 | 0,00% | - |
| 19.05.2025 | 11,10 | 11,58 | 10,45 | 10,60 | -1,62% | 1.000,00 |
| 16.05.2025 | 10,78 | 11,45 | 10,40 | 10,78 | -1,15% | 200,00 |
| 15.05.2025 | 11,68 | 11,78 | 9,99 | 10,90 | -7,43% | 1.125,00 |
| 14.05.2025 | 11,75 | 11,98 | 11,53 | 11,78 | 0,21% | 600,00 |
| 13.05.2025 | 11,73 | 12,03 | 11,50 | 11,75 | 0,43% | - |
| 12.05.2025 | 11,83 | 12,30 | 11,70 | 11,70 | -1,27% | 500,00 |
| 09.05.2025 | 11,85 | 12,08 | 11,45 | 11,85 | -0,84% | 8,00 |
| 08.05.2025 | 11,90 | 12,15 | 11,33 | 11,95 | 1,49% | - |
| 07.05.2025 | 11,75 | 11,98 | 11,50 | 11,78 | 0,86% | - |
| 06.05.2025 | 11,88 | 12,53 | 11,35 | 11,68 | -2,30% | - |
| 05.05.2025 | 11,88 | 12,13 | 11,60 | 11,95 | -0,21% | - |
| 02.05.2025 | 11,88 | 11,98 | 11,35 | 11,98 | -0,62% | - |
| 30.04.2025 | 11,50 | 12,10 | 11,45 | 12,05 | 1,69% | 670,00 |
| 29.04.2025 | 11,88 | 11,93 | 11,30 | 11,85 | 0,42% | 10,00 |
| 28.04.2025 | 12,23 | 12,50 | 11,50 | 11,80 | -2,68% | 800,00 |
| 25.04.2025 | 11,85 | 12,28 | 11,40 | 12,13 | 3,85% | 270,00 |
| 24.04.2025 | 11,20 | 11,78 | 11,05 | 11,68 | 3,09% | 63,00 |
| 23.04.2025 | 11,40 | 12,68 | 10,83 | 11,33 | 0,89% | - |
| 22.04.2025 | 10,83 | 11,30 | 10,55 | 11,23 | 0,45% | - |
| 17.04.2025 | 10,60 | 11,28 | 10,19 | 11,18 | 7,45% | - |
| 16.04.2025 | 10,68 | 11,05 | 10,22 | 10,40 | -4,37% | - |
| 15.04.2025 | 11,00 | 11,20 | 10,43 | 10,88 | -1,36% | - |
| 14.04.2025 | 10,80 | 11,30 | 10,46 | 11,03 | 3,52% | - |
| 11.04.2025 | 10,70 | 11,10 | 10,33 | 10,65 | -0,47% | - |
| 10.04.2025 | 11,15 | 11,35 | 10,40 | 10,70 | -4,68% | - |
| 09.04.2025 | 9,90 | 11,38 | 9,81 | 11,23 | 10,00% | - |
| 08.04.2025 | 10,58 | 11,08 | 10,18 | 10,21 | -3,50% | - |
| 07.04.2025 | 10,60 | 10,83 | 9,64 | 10,58 | -2,98% | 200,00 |
| 04.04.2025 | 12,38 | 12,48 | 10,85 | 10,90 | -12,80% | 100,00 |
| 03.04.2025 | 12,78 | 12,78 | 12,30 | 12,50 | -4,94% | 175,00 |
| 02.04.2025 | 13,18 | 13,35 | 12,68 | 13,15 | -0,38% | - |
| 01.04.2025 | 13,83 | 13,98 | 12,43 | 13,20 | -4,52% | 150,00 |
| 31.03.2025 | 13,65 | 13,83 | 13,18 | 13,83 | 1,65% | - |
| 28.03.2025 | 13,85 | 13,90 | 13,33 | 13,60 | -1,98% | - |
| 27.03.2025 | 13,33 | 14,08 | 13,00 | 13,88 | 4,13% | 200,00 |
| 26.03.2025 | 13,38 | 13,60 | 13,03 | 13,33 | -0,56% | - |
| 25.03.2025 | 13,75 | 13,75 | 12,98 | 13,40 | 0,00% | 400,00 |
| 24.03.2025 | 13,23 | 13,68 | 13,03 | 13,40 | 2,49% | 400,00 |
| 21.03.2025 | 12,73 | 13,30 | 12,53 | 13,08 | 2,75% | - |
| 20.03.2025 | 12,78 | 12,90 | 12,38 | 12,73 | -0,20% | - |
| 19.03.2025 | 12,80 | 12,83 | 12,03 | 12,75 | -0,20% | - |
| 18.03.2025 | 12,78 | 13,30 | 12,63 | 12,78 | -0,20% | - |
| 17.03.2025 | 12,70 | 12,98 | 12,30 | 12,80 | 1,59% | - |
| 14.03.2025 | 13,08 | 13,10 | 12,48 | 12,60 | -2,70% | - |
| 13.03.2025 | 12,95 | 13,55 | 12,50 | 12,95 | 0,39% | - |
| 12.03.2025 | 13,48 | 13,60 | 12,90 | 12,90 | -3,55% | - |
| 11.03.2025 | 13,53 | 13,55 | 12,98 | 13,38 | -1,11% | - |
| 10.03.2025 | 13,73 | 13,93 | 13,00 | 13,53 | -1,81% | 400,00 |
| 07.03.2025 | 13,30 | 13,78 | 12,90 | 13,78 | 3,38% | - |
| 06.03.2025 | 13,45 | 13,48 | 12,75 | 13,33 | -0,56% | - |
| 05.03.2025 | 13,65 | 13,68 | 13,18 | 13,40 | -2,19% | - |
| 04.03.2025 | 14,20 | 14,20 | 13,18 | 13,70 | -3,18% | 45,00 |
| 03.03.2025 | 14,58 | 14,58 | 13,78 | 14,15 | -1,91% | 160,00 |
| 28.02.2025 | 14,10 | 14,45 | 13,70 | 14,43 | 3,41% | - |
| 27.02.2025 | 14,18 | 14,50 | 13,63 | 13,95 | -1,24% | 75,00 |
| 26.02.2025 | 14,28 | 14,43 | 13,95 | 14,13 | -0,70% | - |
| 25.02.2025 | 14,20 | 14,33 | 13,98 | 14,23 | 0,35% | - |
| 24.02.2025 | 14,05 | 14,88 | 13,98 | 14,18 | -0,70% | - |
| 21.02.2025 | 14,35 | 14,65 | 13,80 | 14,28 | -0,35% | 350,00 |
| 20.02.2025 | 14,03 | 14,43 | 13,88 | 14,33 | 1,60% | - |
| 19.02.2025 | 14,38 | 14,38 | 13,30 | 14,10 | -1,23% | 220,00 |
| 18.02.2025 | 13,95 | 14,28 | 13,83 | 14,28 | 2,33% | - |
| 17.02.2025 | 14,25 | 14,45 | 13,48 | 13,95 | 0,18% | - |
| 14.02.2025 | 14,23 | 15,00 | 13,70 | 13,93 | -2,28% | - |
| 13.02.2025 | 14,30 | 14,33 | 13,63 | 14,25 | -0,87% | - |
| 12.02.2025 | 14,48 | 14,90 | 14,10 | 14,38 | -0,17% | - |
| 11.02.2025 | 14,08 | 14,48 | 13,35 | 14,40 | 2,31% | - |
| 10.02.2025 | 14,13 | 14,30 | 13,25 | 14,08 | 0,54% | - |