5,765$
1,23%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 5,80 | 5,90 | 5,74 | 5,77 | 1,23% | 25.491,00 |
| 18.07.2025 | 5,98 | 5,99 | 5,69 | 5,70 | -3,47% | 27.872,00 |
| 17.07.2025 | 6,04 | 6,09 | 5,88 | 5,90 | -1,01% | 45.992,00 |
| 16.07.2025 | 6,02 | 6,08 | 5,93 | 5,96 | -0,17% | 37.655,00 |
| 15.07.2025 | 6,28 | 6,35 | 5,97 | 5,97 | -0,17% | 129.893,00 |
| 14.07.2025 | 5,77 | 5,98 | 5,70 | 5,98 | 4,36% | 40.294,00 |
| 11.07.2025 | 5,69 | 5,77 | 5,63 | 5,73 | -0,52% | 37.138,00 |
| 10.07.2025 | 5,96 | 5,96 | 5,74 | 5,76 | -3,39% | 56.191,00 |
| 09.07.2025 | 6,08 | 6,10 | 5,95 | 5,96 | -1,13% | 25.385,00 |
| 08.07.2025 | 6,03 | 6,10 | 5,90 | 6,03 | 0,00% | 37.193,00 |
| 07.07.2025 | 5,76 | 6,06 | 5,76 | 6,03 | 2,90% | 29.136,00 |
| 03.07.2025 | 5,76 | 5,89 | 5,74 | 5,86 | 1,26% | 34.781,00 |
| 02.07.2025 | 5,55 | 5,81 | 5,51 | 5,79 | 6,01% | 41.636,00 |
| 01.07.2025 | 5,41 | 5,68 | 5,36 | 5,46 | 1,56% | 64.615,00 |
| 30.06.2025 | 5,38 | 5,55 | 5,31 | 5,38 | 1,61% | 36.900,00 |
| 27.06.2025 | 5,35 | 5,45 | 5,21 | 5,29 | 0,95% | 35.316,00 |
| 26.06.2025 | 5,04 | 5,24 | 5,03 | 5,24 | 4,80% | 12.845,00 |
| 25.06.2025 | 5,18 | 5,19 | 4,99 | 5,00 | -3,47% | 31.939,00 |
| 24.06.2025 | 5,13 | 5,19 | 5,12 | 5,18 | 3,60% | 18.157,00 |
| 23.06.2025 | 4,80 | 5,00 | 4,78 | 5,00 | 2,67% | 27.753,00 |
| 20.06.2025 | 5,00 | 5,00 | 4,82 | 4,87 | -2,01% | 59.567,00 |
| 18.06.2025 | 4,97 | 5,06 | 4,96 | 4,97 | 2,16% | 32.103,00 |
| 17.06.2025 | 5,13 | 5,13 | 4,84 | 4,87 | -5,72% | 88.393,00 |
| 16.06.2025 | 5,06 | 5,17 | 5,04 | 5,16 | 3,61% | 19.251,00 |
| 13.06.2025 | 5,14 | 5,14 | 4,96 | 4,98 | -5,14% | 50.551,00 |
| 12.06.2025 | 5,20 | 5,30 | 5,20 | 5,25 | -0,94% | 19.465,00 |
| 11.06.2025 | 5,41 | 5,44 | 5,30 | 5,30 | -1,78% | 26.928,00 |
| 10.06.2025 | 5,31 | 5,40 | 5,25 | 5,40 | 1,05% | 35.540,00 |
| 09.06.2025 | 5,45 | 5,52 | 5,29 | 5,34 | 0,95% | 23.491,00 |
| 06.06.2025 | 5,23 | 5,33 | 5,22 | 5,29 | 2,92% | 30.623,00 |
| 05.06.2025 | 5,15 | 5,19 | 5,11 | 5,14 | 0,19% | 43.557,00 |
| 04.06.2025 | 5,15 | 5,20 | 5,09 | 5,13 | -0,58% | 22.725,00 |
| 03.06.2025 | 5,12 | 5,24 | 5,05 | 5,16 | 0,78% | 60.618,00 |
| 02.06.2025 | 5,05 | 5,14 | 4,94 | 5,12 | 3,43% | 31.255,00 |
| 30.05.2025 | 5,03 | 5,03 | 4,91 | 4,95 | -2,85% | 37.344,00 |
| 29.05.2025 | 5,21 | 5,36 | 5,01 | 5,10 | 4,19% | 46.739,00 |
| 28.05.2025 | 4,95 | 5,09 | 4,81 | 4,89 | 1,24% | 43.807,00 |
| 27.05.2025 | 4,71 | 4,87 | 4,58 | 4,83 | 6,15% | 40.150,00 |
| 23.05.2025 | 4,39 | 4,57 | 4,35 | 4,55 | 2,36% | 46.503,00 |
| 22.05.2025 | 4,42 | 4,56 | 4,42 | 4,45 | -2,31% | 37.229,00 |
| 21.05.2025 | 4,71 | 5,01 | 4,52 | 4,55 | 6,56% | 55.576,00 |
| 20.05.2025 | 4,44 | 4,44 | 4,20 | 4,27 | -3,39% | 41.895,00 |
| 19.05.2025 | 4,64 | 4,64 | 4,42 | 4,42 | -5,56% | 20.815,00 |
| 16.05.2025 | 4,25 | 4,70 | 4,03 | 4,68 | 15,84% | 63.243,00 |
| 15.05.2025 | 4,04 | 4,11 | 4,01 | 4,04 | 0,25% | 34.023,00 |
| 14.05.2025 | 4,01 | 4,03 | 3,89 | 4,03 | 0,25% | 39.124,00 |
| 13.05.2025 | 4,14 | 4,16 | 4,00 | 4,02 | -3,23% | 31.516,00 |
| 12.05.2025 | 4,16 | 4,29 | 4,01 | 4,15 | 6,10% | 100.941,00 |
| 09.05.2025 | 3,62 | 3,92 | 3,59 | 3,92 | 10,28% | 94.019,00 |
| 08.05.2025 | 3,65 | 3,67 | 3,40 | 3,55 | -3,53% | 62.466,00 |
| 07.05.2025 | 4,43 | 4,43 | 3,67 | 3,68 | -13,62% | 96.048,00 |
| 06.05.2025 | 4,18 | 4,32 | 4,12 | 4,26 | 3,40% | 76.653,00 |
| 05.05.2025 | 4,16 | 4,24 | 4,12 | 4,12 | -2,51% | 30.712,00 |
| 02.05.2025 | 4,00 | 4,32 | 3,90 | 4,23 | 11,21% | 35.145,00 |
| 01.05.2025 | 3,89 | 3,89 | 3,74 | 3,80 | 0,53% | 88.383,00 |
| 30.04.2025 | 3,65 | 3,81 | 3,65 | 3,78 | 0,53% | 56.736,00 |
| 29.04.2025 | 3,69 | 3,79 | 3,65 | 3,76 | 2,45% | 109.894,00 |
| 28.04.2025 | 3,67 | 3,74 | 3,61 | 3,67 | 0,55% | 38.157,00 |
| 25.04.2025 | 3,72 | 3,72 | 3,59 | 3,65 | -0,54% | 56.135,00 |
| 24.04.2025 | 3,60 | 3,70 | 3,59 | 3,67 | 1,66% | 21.176,00 |
| 23.04.2025 | 3,83 | 3,85 | 3,60 | 3,61 | -0,55% | 61.713,00 |
| 22.04.2025 | 3,52 | 3,66 | 3,35 | 3,63 | 3,42% | 97.178,00 |
| 21.04.2025 | 3,76 | 3,76 | 3,51 | 3,51 | -6,05% | 28.974,00 |
| 17.04.2025 | 3,57 | 3,76 | 3,57 | 3,74 | 2,78% | 56.545,00 |
| 16.04.2025 | 3,63 | 3,78 | 3,56 | 3,64 | -4,34% | 53.612,00 |
| 15.04.2025 | 3,60 | 3,80 | 3,58 | 3,80 | 6,44% | 50.034,00 |
| 14.04.2025 | 3,60 | 3,61 | 3,46 | 3,57 | 0,28% | 54.674,00 |
| 11.04.2025 | 3,50 | 3,58 | 3,43 | 3,56 | 1,42% | 30.268,00 |
| 10.04.2025 | 3,57 | 3,60 | 3,46 | 3,51 | -5,26% | 74.982,00 |
| 09.04.2025 | 3,49 | 3,83 | 3,47 | 3,71 | 6,16% | 121.223,00 |
| 08.04.2025 | 3,76 | 3,80 | 3,42 | 3,49 | -5,16% | 86.802,00 |
| 07.04.2025 | 3,44 | 3,85 | 3,44 | 3,68 | -0,81% | 39.460,00 |
| 04.04.2025 | 3,61 | 3,73 | 3,54 | 3,71 | -5,12% | 108.963,00 |
| 03.04.2025 | 4,03 | 4,05 | 3,89 | 3,91 | -6,79% | 42.434,00 |
| 02.04.2025 | 4,12 | 4,21 | 4,07 | 4,20 | 1,57% | 32.089,00 |
| 01.04.2025 | 4,28 | 4,32 | 4,12 | 4,13 | -1,20% | 42.853,00 |
| 31.03.2025 | 4,06 | 4,21 | 4,05 | 4,18 | 0,00% | 50.629,00 |
| 28.03.2025 | 4,26 | 4,26 | 4,09 | 4,18 | -3,24% | 44.526,00 |
| 27.03.2025 | 4,27 | 4,36 | 4,23 | 4,32 | -0,46% | 19.950,00 |
| 26.03.2025 | 4,51 | 4,51 | 4,29 | 4,34 | -4,41% | 117.897,00 |
| 25.03.2025 | 4,52 | 4,56 | 4,41 | 4,54 | -1,73% | 40.914,00 |
| 24.03.2025 | 4,74 | 4,77 | 4,62 | 4,62 | -1,07% | 9.674,00 |
| 21.03.2025 | 4,75 | 4,75 | 4,63 | 4,67 | -3,21% | 49.853,00 |
| 20.03.2025 | 4,80 | 4,86 | 4,77 | 4,83 | 0,52% | 39.651,00 |
| 19.03.2025 | 4,73 | 4,86 | 4,73 | 4,80 | 1,48% | 6.115,00 |
| 18.03.2025 | 4,80 | 4,80 | 4,70 | 4,73 | -1,36% | 19.137,00 |
| 17.03.2025 | 4,98 | 4,98 | 4,79 | 4,80 | -3,62% | 9.362,00 |
| 14.03.2025 | 4,94 | 5,05 | 4,93 | 4,98 | 1,84% | 20.591,00 |
| 13.03.2025 | 4,93 | 4,96 | 4,83 | 4,89 | -1,91% | 17.223,00 |
| 12.03.2025 | 5,06 | 5,11 | 4,90 | 4,98 | -0,80% | 57.679,00 |
| 11.03.2025 | 5,12 | 5,12 | 4,89 | 5,02 | -2,75% | 56.690,00 |
| 10.03.2025 | 4,94 | 5,25 | 4,94 | 5,16 | 6,00% | 47.843,00 |
| 07.03.2025 | 4,58 | 4,88 | 4,57 | 4,87 | 4,73% | 51.941,00 |
| 06.03.2025 | 4,46 | 4,70 | 4,03 | 4,65 | -6,06% | 116.576,00 |
| 05.03.2025 | 4,74 | 4,97 | 4,72 | 4,95 | 5,32% | 62.663,00 |
| 04.03.2025 | 4,74 | 4,80 | 4,62 | 4,70 | -4,08% | 42.051,00 |
| 03.03.2025 | 5,24 | 5,26 | 4,88 | 4,90 | -5,95% | 16.211,00 |
| 28.02.2025 | 5,14 | 5,23 | 5,10 | 5,21 | 0,48% | 21.099,00 |
| 27.02.2025 | 5,29 | 5,29 | 5,15 | 5,19 | -2,72% | 19.861,00 |
| 26.02.2025 | 5,38 | 5,44 | 5,32 | 5,33 | 0,19% | 34.479,00 |