3,130$
-2,34%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,23 | 3,23 | 3,09 | 3,13 | -2,34% | 92.385,00 |
| 06.03.2026 | 3,32 | 3,32 | 3,18 | 3,21 | -5,60% | 112.724,00 |
| 05.03.2026 | 3,46 | 3,46 | 3,33 | 3,40 | -3,14% | 41.518,00 |
| 04.03.2026 | 3,49 | 3,63 | 3,45 | 3,51 | 0,29% | 57.518,00 |
| 03.03.2026 | 3,40 | 3,55 | 3,32 | 3,50 | -0,14% | 269.832,00 |
| 02.03.2026 | 3,47 | 3,55 | 3,46 | 3,50 | -0,57% | 67.006,00 |
| 27.02.2026 | 3,46 | 3,55 | 3,46 | 3,52 | -2,76% | 180.427,00 |
| 26.02.2026 | 3,52 | 3,64 | 3,42 | 3,62 | 1,69% | 47.640,00 |
| 25.02.2026 | 3,39 | 3,61 | 3,39 | 3,56 | 4,09% | 69.002,00 |
| 24.02.2026 | 3,40 | 3,44 | 3,35 | 3,42 | 1,94% | 43.028,00 |
| 23.02.2026 | 3,56 | 3,56 | 3,29 | 3,36 | -3,31% | 33.846,00 |
| 20.02.2026 | 3,47 | 3,52 | 3,40 | 3,47 | -1,56% | 102.008,00 |
| 19.02.2026 | 3,40 | 3,53 | 3,39 | 3,53 | 1,59% | 119.554,00 |
| 18.02.2026 | 3,41 | 3,49 | 3,41 | 3,47 | 1,91% | 62.339,00 |
| 17.02.2026 | 3,46 | 3,49 | 3,36 | 3,41 | -5,42% | 165.327,00 |
| 13.02.2026 | 3,62 | 3,64 | 3,46 | 3,60 | -0,41% | 164.205,00 |
| 12.02.2026 | 3,82 | 3,82 | 3,51 | 3,62 | -4,62% | 125.973,00 |
| 11.02.2026 | 3,89 | 3,90 | 3,78 | 3,79 | -1,56% | 106.583,00 |
| 10.02.2026 | 3,74 | 3,91 | 3,74 | 3,85 | 2,67% | 207.448,00 |
| 09.02.2026 | 3,63 | 3,80 | 3,60 | 3,75 | 6,23% | 160.874,00 |
| 06.02.2026 | 3,65 | 3,66 | 3,51 | 3,53 | 0,28% | 69.502,00 |
| 05.02.2026 | 3,80 | 3,80 | 3,50 | 3,52 | -6,26% | 381.702,00 |
| 04.02.2026 | 3,65 | 3,84 | 3,53 | 3,76 | 6,07% | 166.361,00 |
| 03.02.2026 | 3,68 | 3,71 | 3,47 | 3,54 | -1,39% | 96.160,00 |
| 02.02.2026 | 3,58 | 3,64 | 3,49 | 3,59 | 0,84% | 30.429,00 |
| 30.01.2026 | 3,63 | 3,63 | 3,50 | 3,56 | -2,47% | 99.173,00 |
| 29.01.2026 | 3,74 | 3,74 | 3,56 | 3,65 | -2,54% | 43.417,00 |
| 28.01.2026 | 3,83 | 3,90 | 3,71 | 3,75 | -0,93% | 56.000,00 |
| 27.01.2026 | 3,82 | 3,82 | 3,71 | 3,78 | -0,79% | 86.696,00 |
| 26.01.2026 | 3,90 | 4,00 | 3,79 | 3,81 | 0,53% | 64.181,00 |
| 23.01.2026 | 3,79 | 3,82 | 3,71 | 3,79 | 1,88% | 78.106,00 |
| 22.01.2026 | 3,73 | 3,80 | 3,71 | 3,72 | 1,50% | 152.439,00 |
| 21.01.2026 | 3,56 | 3,67 | 3,54 | 3,67 | 3,53% | 110.685,00 |
| 20.01.2026 | 3,52 | 3,65 | 3,51 | 3,54 | -2,48% | 77.223,00 |
| 16.01.2026 | 3,64 | 3,71 | 3,58 | 3,63 | -0,27% | 83.781,00 |
| 15.01.2026 | 3,60 | 3,72 | 3,60 | 3,64 | 0,28% | 96.753,00 |
| 14.01.2026 | 3,65 | 3,68 | 3,61 | 3,63 | -0,82% | 76.204,00 |
| 13.01.2026 | 3,79 | 3,79 | 3,62 | 3,66 | -4,19% | 82.458,00 |
| 12.01.2026 | 3,60 | 3,99 | 3,60 | 3,82 | 6,26% | 43.451,00 |
| 09.01.2026 | 3,70 | 3,70 | 3,58 | 3,60 | -1,78% | 53.821,00 |
| 08.01.2026 | 3,59 | 3,76 | 3,59 | 3,66 | 2,81% | 42.778,00 |
| 07.01.2026 | 3,51 | 3,60 | 3,51 | 3,56 | 0,71% | 47.827,00 |
| 06.01.2026 | 3,52 | 3,54 | 3,50 | 3,54 | -0,42% | 52.897,00 |
| 05.01.2026 | 3,38 | 3,59 | 3,38 | 3,55 | 6,61% | 63.460,00 |
| 02.01.2026 | 3,38 | 3,41 | 3,26 | 3,33 | 2,15% | 109.945,00 |
| 31.12.2025 | 3,23 | 3,29 | 3,18 | 3,26 | 0,93% | 51.390,00 |
| 30.12.2025 | 3,34 | 3,39 | 3,23 | 3,23 | -1,82% | 59.181,00 |
| 29.12.2025 | 3,40 | 3,40 | 3,29 | 3,29 | -3,24% | 27.206,00 |
| 26.12.2025 | 3,37 | 3,41 | 3,28 | 3,40 | -0,58% | 41.619,00 |
| 24.12.2025 | 3,28 | 3,43 | 3,28 | 3,42 | 3,79% | 32.991,00 |
| 23.12.2025 | 3,26 | 3,34 | 3,25 | 3,30 | 1,63% | 62.254,00 |
| 22.12.2025 | 3,28 | 3,37 | 3,24 | 3,24 | 1,31% | 51.952,00 |
| 19.12.2025 | 3,26 | 3,26 | 3,20 | 3,20 | -3,61% | 46.555,00 |
| 18.12.2025 | 3,32 | 3,33 | 3,25 | 3,32 | 3,75% | 88.305,00 |
| 17.12.2025 | 3,30 | 3,34 | 3,20 | 3,20 | -2,88% | 67.287,00 |
| 16.12.2025 | 3,32 | 3,40 | 3,23 | 3,30 | -0,15% | 139.910,00 |
| 15.12.2025 | 3,36 | 3,36 | 3,28 | 3,30 | -1,79% | 99.376,00 |
| 12.12.2025 | 3,57 | 3,61 | 3,35 | 3,36 | -6,80% | 101.366,00 |
| 11.12.2025 | 3,66 | 3,72 | 3,60 | 3,61 | -1,90% | 84.116,00 |
| 10.12.2025 | 3,61 | 3,70 | 3,58 | 3,68 | 0,27% | 138.492,00 |
| 09.12.2025 | 3,66 | 3,73 | 3,66 | 3,67 | -0,14% | 57.848,00 |
| 08.12.2025 | 3,74 | 3,74 | 3,63 | 3,67 | -2,39% | 75.480,00 |
| 05.12.2025 | 3,83 | 3,88 | 3,76 | 3,76 | -1,90% | 53.365,00 |
| 04.12.2025 | 3,90 | 3,92 | 3,72 | 3,83 | -1,84% | 83.569,00 |
| 03.12.2025 | 3,88 | 3,91 | 3,80 | 3,91 | 2,63% | 94.776,00 |
| 02.12.2025 | 3,69 | 3,85 | 3,68 | 3,81 | 1,47% | 108.900,00 |
| 01.12.2025 | 3,69 | 3,75 | 3,66 | 3,75 | 0,94% | 27.188,00 |
| 28.11.2025 | 3,73 | 3,73 | 3,68 | 3,72 | 0,68% | 26.205,00 |
| 26.11.2025 | 3,63 | 3,73 | 3,61 | 3,69 | 2,22% | 150.826,00 |
| 25.11.2025 | 3,52 | 3,61 | 3,49 | 3,61 | 3,00% | 66.029,00 |
| 24.11.2025 | 3,55 | 3,55 | 3,43 | 3,51 | 0,14% | 47.101,00 |
| 21.11.2025 | 3,33 | 3,52 | 3,33 | 3,50 | 6,71% | 87.361,00 |
| 20.11.2025 | 3,58 | 3,58 | 3,28 | 3,28 | -6,55% | 71.239,00 |
| 19.11.2025 | 3,51 | 3,55 | 3,47 | 3,51 | -0,14% | 99.596,00 |
| 18.11.2025 | 3,54 | 3,55 | 3,46 | 3,52 | 0,00% | 102.153,00 |
| 17.11.2025 | 3,50 | 3,63 | 3,47 | 3,52 | 0,14% | 65.304,00 |
| 14.11.2025 | 3,55 | 3,63 | 3,50 | 3,51 | -1,82% | 73.634,00 |
| 13.11.2025 | 3,83 | 3,92 | 3,55 | 3,58 | -3,64% | 145.717,00 |
| 12.11.2025 | 3,54 | 4,02 | 3,54 | 3,71 | 6,92% | 90.536,00 |
| 11.11.2025 | 3,65 | 3,65 | 3,47 | 3,47 | -5,32% | 135.628,00 |
| 10.11.2025 | 3,90 | 3,93 | 3,67 | 3,67 | -5,54% | 60.357,00 |
| 07.11.2025 | 4,07 | 4,07 | 3,65 | 3,88 | -5,18% | 150.654,00 |
| 06.11.2025 | 5,88 | 5,88 | 4,08 | 4,09 | -35,41% | 169.663,00 |
| 05.11.2025 | 6,43 | 6,48 | 6,31 | 6,34 | -1,28% | 49.701,00 |
| 04.11.2025 | 6,52 | 6,60 | 6,39 | 6,42 | -2,85% | 28.534,00 |
| 03.11.2025 | 6,60 | 6,64 | 6,51 | 6,61 | -0,68% | 20.125,00 |
| 31.10.2025 | 6,60 | 6,79 | 6,60 | 6,65 | -0,30% | 22.062,00 |
| 30.10.2025 | 6,65 | 6,74 | 6,58 | 6,67 | 0,15% | 29.993,00 |
| 29.10.2025 | 6,82 | 6,95 | 6,63 | 6,66 | -3,48% | 55.878,00 |
| 28.10.2025 | 6,95 | 7,00 | 6,82 | 6,90 | -0,58% | 26.449,00 |
| 27.10.2025 | 6,95 | 6,97 | 6,87 | 6,94 | -0,72% | 19.195,00 |
| 24.10.2025 | 6,68 | 7,07 | 6,68 | 6,99 | 2,04% | 10.658,00 |
| 23.10.2025 | 6,80 | 6,88 | 6,78 | 6,85 | 1,78% | 39.833,00 |
| 22.10.2025 | 7,02 | 7,02 | 6,66 | 6,73 | -3,58% | 47.790,00 |
| 21.10.2025 | 6,91 | 6,99 | 6,78 | 6,98 | 4,18% | 25.756,00 |
| 17.10.2025 | 6,92 | 6,99 | 6,69 | 6,70 | -3,25% | 111.528,00 |
| 16.10.2025 | 7,06 | 7,11 | 6,87 | 6,93 | -1,35% | 90.424,00 |
| 15.10.2025 | 7,19 | 7,21 | 6,90 | 7,02 | -1,89% | 44.565,00 |
| 14.10.2025 | 7,21 | 7,37 | 7,12 | 7,16 | -0,76% | 130.361,00 |
| 13.10.2025 | 6,92 | 7,21 | 6,85 | 7,21 | 7,21% | 27.874,00 |