2,104$
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 2,08 | 2,13 | 2,06 | 2,10 | 2,06% | - |
| 05.08.2026 | 2,08 | 2,09 | 2,05 | 2,06 | -0,18% | - |
| 04.08.2026 | 2,06 | 2,11 | 2,04 | 2,07 | 2,03% | - |
| 03.08.2026 | 2,00 | 2,05 | 1,94 | 2,02 | 2,47% | - |
| 31.07.2026 | 2,07 | 2,08 | 1,98 | 1,98 | -4,72% | - |
| 30.07.2026 | 1,95 | 2,08 | 1,93 | 2,07 | 6,51% | - |
| 29.07.2026 | 1,99 | 1,99 | 1,89 | 1,95 | -0,35% | - |
| 28.07.2026 | 2,02 | 2,02 | 1,94 | 1,95 | -2,10% | - |
| 27.07.2026 | 2,08 | 2,09 | 1,98 | 2,00 | -1,58% | - |
| 24.07.2026 | 2,04 | 2,07 | 2,01 | 2,03 | -1,14% | - |
| 23.07.2026 | 2,05 | 2,11 | 2,00 | 2,05 | -1,09% | - |
| 22.07.2026 | 2,07 | 2,12 | 2,07 | 2,07 | 0,18% | - |
| 21.07.2026 | 2,06 | 2,14 | 2,06 | 2,07 | -1,19% | - |
| 20.07.2026 | 2,08 | 2,10 | 1,95 | 2,09 | -0,09% | - |
| 17.07.2026 | 2,17 | 2,17 | 2,07 | 2,10 | -3,83% | - |
| 16.07.2026 | 2,21 | 2,21 | 2,16 | 2,18 | -1,22% | - |
| 15.07.2026 | 2,23 | 2,26 | 2,18 | 2,21 | -1,07% | - |
| 14.07.2026 | 2,26 | 2,28 | 2,21 | 2,23 | 0,22% | - |
| 13.07.2026 | 2,32 | 2,34 | 2,16 | 2,23 | -2,99% | - |
| 10.07.2026 | 2,22 | 2,36 | 2,22 | 2,29 | 2,77% | - |
| 09.07.2026 | 2,22 | 2,25 | 2,20 | 2,23 | 0,23% | - |
| 08.07.2026 | 2,19 | 2,24 | 2,14 | 2,23 | 0,85% | - |
| 07.07.2026 | 2,22 | 2,23 | 2,13 | 2,21 | -0,63% | - |
| 06.07.2026 | 2,30 | 2,36 | 2,22 | 2,22 | -2,46% | - |
| 02.07.2026 | 2,36 | 2,41 | 2,27 | 2,28 | -3,22% | - |
| 01.07.2026 | 2,55 | 2,57 | 2,35 | 2,35 | -8,36% | - |
| 30.06.2026 | 2,51 | 2,61 | 2,43 | 2,57 | 2,44% | - |
| 29.06.2026 | 2,35 | 2,52 | 2,33 | 2,51 | 7,73% | - |
| 26.06.2026 | 2,28 | 2,41 | 2,28 | 2,33 | 3,40% | - |
| 25.06.2026 | 2,42 | 2,43 | 2,24 | 2,25 | -3,83% | - |
| 24.06.2026 | 2,44 | 2,50 | 2,29 | 2,34 | -4,74% | - |
| 23.06.2026 | 2,52 | 2,58 | 2,43 | 2,46 | -4,64% | - |
| 22.06.2026 | 2,79 | 2,79 | 2,57 | 2,58 | -9,41% | - |
| 19.06.2026 | 2,84 | 2,85 | 2,84 | 2,85 | 0,40% | - |
| 18.06.2026 | 2,73 | 2,90 | 2,73 | 2,83 | 3,77% | - |
| 17.06.2026 | 2,87 | 2,87 | 2,70 | 2,73 | -1,54% | - |
| 16.06.2026 | 2,75 | 2,86 | 2,75 | 2,77 | 1,93% | - |
| 15.06.2026 | 2,70 | 2,85 | 2,70 | 2,72 | 2,53% | - |
| 11.06.2026 | 2,69 | 2,74 | 2,64 | 2,65 | -0,67% | - |
| 10.06.2026 | 2,68 | 2,75 | 2,65 | 2,67 | -0,63% | - |
| 09.06.2026 | 2,67 | 2,81 | 2,62 | 2,69 | 0,96% | - |
| 08.06.2026 | 2,65 | 2,68 | 2,60 | 2,66 | 1,98% | - |
| 05.06.2026 | 2,69 | 2,69 | 2,58 | 2,61 | -1,67% | - |
| 04.06.2026 | 2,68 | 2,71 | 2,55 | 2,66 | 1,81% | - |
| 03.06.2026 | 2,69 | 2,71 | 2,61 | 2,61 | -4,55% | - |
| 02.06.2026 | 2,73 | 2,79 | 2,69 | 2,73 | -2,48% | - |
| 01.06.2026 | 2,75 | 2,85 | 2,75 | 2,80 | 1,40% | - |
| 29.05.2026 | 2,77 | 2,86 | 2,73 | 2,76 | 0,83% | - |
| 28.05.2026 | 2,67 | 2,79 | 2,66 | 2,74 | 2,37% | - |
| 27.05.2026 | 2,46 | 2,69 | 2,46 | 2,68 | 7,57% | - |
| 26.05.2026 | 2,48 | 2,53 | 2,39 | 2,49 | 2,16% | - |
| 22.05.2026 | 2,50 | 2,50 | 2,44 | 2,44 | -1,98% | - |
| 21.05.2026 | 2,50 | 2,50 | 2,41 | 2,49 | -1,45% | - |
| 20.05.2026 | 2,51 | 2,57 | 2,48 | 2,52 | -0,72% | - |
| 19.05.2026 | 2,54 | 2,55 | 2,51 | 2,54 | -0,94% | - |
| 18.05.2026 | 2,59 | 2,59 | 2,52 | 2,57 | -1,75% | - |
| 15.05.2026 | 2,61 | 2,64 | 2,58 | 2,61 | -1,24% | - |
| 14.05.2026 | 2,59 | 2,74 | 2,46 | 2,64 | 3,60% | - |
| 13.05.2026 | 2,72 | 2,72 | 2,55 | 2,55 | -5,98% | - |
| 12.05.2026 | 2,71 | 2,72 | 2,61 | 2,71 | -0,68% | - |
| 11.05.2026 | 2,65 | 2,79 | 2,65 | 2,73 | 3,11% | - |
| 08.05.2026 | 2,59 | 2,76 | 2,51 | 2,65 | 2,54% | - |
| 07.05.2026 | 2,46 | 2,68 | 2,38 | 2,59 | 12,45% | - |
| 06.05.2026 | 2,40 | 2,42 | 2,25 | 2,30 | -4,10% | - |
| 05.05.2026 | 2,45 | 2,49 | 2,32 | 2,40 | -2,39% | - |
| 04.05.2026 | 2,26 | 2,47 | 2,26 | 2,46 | 8,24% | - |
| 30.04.2026 | 2,24 | 2,31 | 2,15 | 2,27 | 2,04% | - |
| 29.04.2026 | 2,25 | 2,26 | 2,18 | 2,22 | -1,91% | - |
| 28.04.2026 | 2,28 | 2,31 | 2,25 | 2,27 | -1,81% | - |
| 27.04.2026 | 2,31 | 2,31 | 2,27 | 2,31 | 0,04% | - |
| 24.04.2026 | 2,30 | 2,33 | 2,27 | 2,31 | 0,65% | - |
| 23.04.2026 | 2,18 | 2,30 | 2,18 | 2,29 | 2,56% | - |
| 22.04.2026 | 2,24 | 2,25 | 2,21 | 2,24 | 0,40% | - |
| 21.04.2026 | 2,27 | 2,27 | 2,19 | 2,23 | -0,30% | - |
| 20.04.2026 | 2,24 | 2,26 | 2,20 | 2,23 | 0,30% | - |
| 17.04.2026 | 2,28 | 2,30 | 2,23 | 2,23 | -1,57% | - |
| 16.04.2026 | 2,37 | 2,39 | 2,26 | 2,26 | -3,91% | - |
| 15.04.2026 | 2,31 | 2,36 | 2,25 | 2,35 | 4,81% | - |
| 14.04.2026 | 2,15 | 2,25 | 2,12 | 2,25 | 6,39% | - |
| 13.04.2026 | 2,17 | 2,18 | 2,10 | 2,11 | -3,72% | - |
| 10.04.2026 | 2,10 | 2,19 | 2,10 | 2,19 | 2,65% | - |
| 09.04.2026 | 2,26 | 2,30 | 2,11 | 2,14 | -7,11% | - |
| 08.04.2026 | 2,47 | 2,49 | 2,28 | 2,30 | -4,18% | - |
| 07.04.2026 | 2,43 | 2,46 | 2,33 | 2,40 | -3,10% | - |
| 02.04.2026 | 2,30 | 2,48 | 2,30 | 2,48 | 5,14% | - |
| 01.04.2026 | 2,58 | 2,59 | 2,33 | 2,36 | -8,10% | - |
| 31.03.2026 | 2,46 | 2,58 | 2,43 | 2,56 | 2,84% | - |
| 30.03.2026 | 2,49 | 2,54 | 2,43 | 2,49 | -1,28% | - |
| 27.03.2026 | 2,47 | 2,60 | 2,45 | 2,52 | 0,49% | - |
| 26.03.2026 | 2,45 | 2,73 | 2,45 | 2,51 | -0,05% | - |
| 25.03.2026 | 2,39 | 2,58 | 2,39 | 2,51 | 7,71% | - |
| 24.03.2026 | 2,23 | 2,36 | 2,23 | 2,33 | 2,39% | - |
| 23.03.2026 | 1,95 | 2,29 | 1,95 | 2,28 | 13,73% | - |
| 20.03.2026 | 2,05 | 2,05 | 2,00 | 2,00 | -3,26% | - |
| 19.03.2026 | 1,91 | 2,08 | 1,83 | 2,07 | 9,03% | - |
| 18.03.2026 | 1,93 | 2,02 | 1,88 | 1,90 | 0,15% | - |
| 17.03.2026 | 1,89 | 1,98 | 1,87 | 1,90 | 0,93% | - |
| 16.03.2026 | 1,94 | 1,94 | 1,86 | 1,88 | -4,07% | - |
| 13.03.2026 | 2,03 | 2,04 | 1,93 | 1,96 | -3,98% | - |
| 12.03.2026 | 1,74 | 2,08 | 1,73 | 2,04 | 15,61% | - |