5,508$
-3,03%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,63 | 5,66 | 5,49 | 5,51 | -3,03% | 31.793,00 |
| 20.02.2025 | 5,65 | 5,71 | 5,62 | 5,68 | -0,18% | 17.475,00 |
| 19.02.2025 | 5,66 | 5,74 | 5,64 | 5,69 | 0,49% | 11.770,00 |
| 18.02.2025 | 5,88 | 5,88 | 5,65 | 5,66 | -4,36% | 25.813,00 |
| 14.02.2025 | 5,85 | 6,00 | 5,82 | 5,92 | 1,72% | 18.369,00 |
| 13.02.2025 | 5,86 | 5,89 | 5,76 | 5,82 | -1,85% | 70.310,00 |
| 12.02.2025 | 5,69 | 5,93 | 5,69 | 5,93 | 3,31% | 37.535,00 |
| 11.02.2025 | 5,90 | 5,90 | 5,62 | 5,74 | -5,59% | 59.652,00 |
| 10.02.2025 | 6,15 | 6,15 | 5,89 | 6,08 | -1,70% | 52.777,00 |
| 07.02.2025 | 6,22 | 6,33 | 6,11 | 6,19 | -1,36% | 57.307,00 |
| 06.02.2025 | 6,35 | 6,37 | 6,21 | 6,27 | -1,10% | 30.539,00 |
| 05.02.2025 | 6,24 | 6,45 | 6,24 | 6,34 | 2,26% | 21.795,00 |
| 04.02.2025 | 6,22 | 6,25 | 6,19 | 6,20 | -0,16% | 29.765,00 |
| 03.02.2025 | 6,19 | 6,25 | 6,15 | 6,21 | -0,40% | 36.216,00 |
| 31.01.2025 | 6,33 | 6,46 | 6,24 | 6,24 | -1,11% | 83.597,00 |
| 30.01.2025 | 6,34 | 6,36 | 6,26 | 6,31 | 1,37% | 45.760,00 |
| 29.01.2025 | 6,29 | 6,29 | 6,16 | 6,22 | -0,88% | 51.248,00 |
| 28.01.2025 | 6,22 | 6,32 | 6,14 | 6,28 | 0,97% | 60.501,00 |
| 27.01.2025 | 6,38 | 6,42 | 6,06 | 6,22 | -3,19% | 53.846,00 |
| 24.01.2025 | 6,57 | 6,57 | 6,37 | 6,42 | -2,28% | 97.028,00 |
| 23.01.2025 | 6,63 | 6,65 | 6,49 | 6,57 | -1,79% | 30.976,00 |
| 22.01.2025 | 6,86 | 6,92 | 6,66 | 6,69 | -2,19% | 59.266,00 |
| 21.01.2025 | 6,73 | 6,91 | 6,71 | 6,84 | 2,32% | 66.751,00 |
| 17.01.2025 | 6,47 | 6,71 | 6,47 | 6,69 | 2,53% | 23.063,00 |
| 16.01.2025 | 6,30 | 6,57 | 6,25 | 6,52 | 3,16% | 61.269,00 |
| 15.01.2025 | 6,50 | 6,50 | 6,26 | 6,32 | -0,16% | 61.781,00 |
| 14.01.2025 | 6,46 | 6,48 | 6,25 | 6,33 | 0,64% | 38.475,00 |
| 13.01.2025 | 6,16 | 6,39 | 6,13 | 6,29 | -0,32% | 39.283,00 |
| 10.01.2025 | 6,25 | 6,31 | 6,11 | 6,31 | -0,08% | 73.696,00 |
| 08.01.2025 | 6,76 | 6,76 | 6,26 | 6,32 | -7,40% | 82.502,00 |
| 07.01.2025 | 7,59 | 7,59 | 6,75 | 6,82 | -9,79% | 52.850,00 |
| 06.01.2025 | 7,48 | 7,56 | 7,37 | 7,56 | 2,72% | 21.193,00 |
| 03.01.2025 | 7,36 | 7,53 | 7,32 | 7,36 | -0,61% | 22.709,00 |
| 02.01.2025 | 7,75 | 7,75 | 7,23 | 7,41 | -2,57% | 38.643,00 |
| 31.12.2024 | 7,30 | 7,63 | 7,19 | 7,60 | 4,97% | 68.370,00 |
| 30.12.2024 | 7,07 | 7,25 | 6,99 | 7,24 | 1,54% | 47.141,00 |
| 27.12.2024 | 7,22 | 7,28 | 7,04 | 7,13 | -0,70% | 30.406,00 |
| 26.12.2024 | 7,04 | 7,22 | 7,00 | 7,18 | 2,57% | 44.268,00 |
| 24.12.2024 | 6,63 | 7,11 | 6,55 | 7,00 | 6,06% | 42.507,00 |
| 23.12.2024 | 6,67 | 6,71 | 6,57 | 6,60 | -0,90% | 9.851,00 |
| 20.12.2024 | 6,45 | 6,75 | 6,45 | 6,66 | 0,91% | 110.116,00 |
| 19.12.2024 | 6,88 | 6,88 | 6,60 | 6,60 | -2,65% | 35.628,00 |
| 18.12.2024 | 7,03 | 7,03 | 6,36 | 6,78 | -3,56% | 122.515,00 |
| 17.12.2024 | 7,00 | 7,06 | 6,90 | 7,03 | -0,14% | 21.248,00 |
| 16.12.2024 | 7,08 | 7,16 | 7,03 | 7,04 | -0,71% | 13.017,00 |
| 13.12.2024 | 6,95 | 7,11 | 6,89 | 7,09 | 1,58% | 45.500,00 |
| 12.12.2024 | 7,43 | 7,43 | 6,97 | 6,98 | -6,68% | 50.679,00 |
| 11.12.2024 | 7,26 | 7,55 | 7,20 | 7,48 | 3,74% | 56.558,00 |
| 10.12.2024 | 7,15 | 7,36 | 7,15 | 7,21 | -0,41% | 36.374,00 |
| 09.12.2024 | 7,43 | 7,48 | 7,21 | 7,24 | -0,41% | 30.425,00 |
| 06.12.2024 | 7,37 | 7,37 | 7,18 | 7,27 | 0,83% | 33.519,00 |
| 05.12.2024 | 7,46 | 7,50 | 7,21 | 7,21 | -2,70% | 52.855,00 |
| 04.12.2024 | 7,61 | 7,61 | 7,33 | 7,41 | -2,11% | 33.078,00 |
| 03.12.2024 | 7,36 | 7,59 | 7,33 | 7,57 | 1,82% | 35.349,00 |
| 02.12.2024 | 7,65 | 7,65 | 7,37 | 7,44 | -3,69% | 20.557,00 |
| 29.11.2024 | 7,74 | 7,79 | 7,65 | 7,72 | 1,31% | 16.364,00 |
| 27.11.2024 | 7,76 | 7,76 | 7,44 | 7,62 | 0,93% | 31.814,00 |
| 26.11.2024 | 7,61 | 7,87 | 7,48 | 7,55 | -0,53% | 87.171,00 |
| 25.11.2024 | 7,97 | 8,00 | 7,59 | 7,59 | -3,56% | 20.925,00 |
| 22.11.2024 | 7,65 | 7,92 | 7,58 | 7,87 | 3,96% | 61.228,00 |
| 21.11.2024 | 7,61 | 7,67 | 7,54 | 7,57 | 0,53% | 21.111,00 |
| 20.11.2024 | 7,95 | 7,95 | 7,49 | 7,53 | -5,10% | 58.006,00 |
| 19.11.2024 | 7,62 | 8,09 | 7,43 | 7,94 | 3,96% | 50.104,00 |
| 18.11.2024 | 6,95 | 7,77 | 6,95 | 7,63 | 10,46% | 47.348,00 |
| 15.11.2024 | 6,70 | 6,99 | 6,70 | 6,91 | 2,52% | 75.683,00 |
| 14.11.2024 | 6,95 | 6,96 | 6,52 | 6,74 | -5,27% | 159.304,00 |
| 13.11.2024 | 7,20 | 7,20 | 7,00 | 7,12 | 0,21% | 57.716,00 |
| 12.11.2024 | 7,03 | 7,10 | 6,90 | 7,10 | 1,87% | 71.533,00 |
| 11.11.2024 | 7,00 | 7,07 | 6,90 | 6,97 | 0,72% | 37.133,00 |
| 08.11.2024 | 6,82 | 7,19 | 6,73 | 6,92 | 2,98% | 55.368,00 |
| 07.11.2024 | 6,87 | 7,10 | 6,60 | 6,72 | 11,72% | 152.992,00 |
| 06.11.2024 | 6,05 | 6,16 | 5,94 | 6,02 | 0,92% | 97.144,00 |
| 05.11.2024 | 5,96 | 6,01 | 5,93 | 5,96 | 0,68% | 15.067,00 |
| 04.11.2024 | 5,80 | 5,94 | 5,78 | 5,92 | 2,33% | 26.108,00 |
| 01.11.2024 | 5,91 | 5,93 | 5,70 | 5,79 | -1,62% | 52.971,00 |
| 31.10.2024 | 5,88 | 5,95 | 5,87 | 5,88 | -2,00% | 52.972,00 |
| 30.10.2024 | 6,11 | 6,12 | 6,00 | 6,00 | 0,69% | 51.988,00 |
| 29.10.2024 | 6,00 | 6,00 | 5,90 | 5,96 | -0,35% | 33.422,00 |
| 28.10.2024 | 5,98 | 6,06 | 5,96 | 5,98 | 0,67% | 12.240,00 |
| 25.10.2024 | 5,94 | 6,13 | 5,93 | 5,94 | 1,02% | 66.545,00 |
| 24.10.2024 | 5,85 | 5,90 | 5,81 | 5,88 | 1,73% | 55.084,00 |
| 23.10.2024 | 5,81 | 5,83 | 5,70 | 5,78 | -0,52% | 27.922,00 |
| 22.10.2024 | 5,83 | 5,95 | 5,79 | 5,81 | -0,34% | 98.254,00 |
| 21.10.2024 | 6,04 | 6,17 | 5,83 | 5,83 | -3,95% | 71.150,00 |
| 18.10.2024 | 5,64 | 6,08 | 5,64 | 6,07 | 10,16% | 83.927,00 |
| 17.10.2024 | 5,52 | 5,55 | 5,44 | 5,51 | -0,90% | 18.640,00 |
| 16.10.2024 | 5,48 | 5,56 | 5,40 | 5,56 | 4,12% | 33.905,00 |
| 15.10.2024 | 5,48 | 5,48 | 5,25 | 5,34 | 0,00% | 45.126,00 |
| 14.10.2024 | 5,36 | 5,45 | 5,34 | 5,34 | -1,48% | 6.239,00 |
| 11.10.2024 | 5,33 | 5,48 | 5,28 | 5,42 | 3,44% | 84.114,00 |
| 10.10.2024 | 5,25 | 5,43 | 5,24 | 5,24 | -0,38% | 52.678,00 |
| 09.10.2024 | 5,58 | 5,58 | 5,12 | 5,26 | -2,59% | 72.215,00 |
| 08.10.2024 | 5,47 | 5,55 | 5,37 | 5,40 | -2,35% | 49.654,00 |
| 07.10.2024 | 5,72 | 5,72 | 5,47 | 5,53 | -2,81% | 35.662,00 |
| 04.10.2024 | 5,67 | 5,77 | 5,66 | 5,69 | 4,02% | 38.817,00 |
| 03.10.2024 | 5,34 | 5,59 | 5,34 | 5,47 | 0,18% | 54.083,00 |
| 02.10.2024 | 5,58 | 5,63 | 5,41 | 5,46 | -3,70% | 56.667,00 |
| 01.10.2024 | 5,78 | 5,78 | 5,61 | 5,67 | -3,57% | 38.040,00 |
| 30.09.2024 | 5,92 | 5,98 | 5,85 | 5,88 | -2,97% | 17.893,00 |
| 27.09.2024 | 6,00 | 6,22 | 5,80 | 6,06 | 1,85% | 39.435,00 |