6,990$
2,04%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 6,87 | 7,08 | 6,72 | 6,73 | -0,96% | 98.014,00 |
| 09.10.2025 | 6,99 | 6,99 | 6,77 | 6,79 | -3,35% | 27.028,00 |
| 08.10.2025 | 7,02 | 7,09 | 6,98 | 7,03 | -0,50% | 82.043,00 |
| 07.10.2025 | 6,99 | 7,18 | 6,96 | 7,06 | 0,79% | 50.381,00 |
| 06.10.2025 | 7,02 | 7,17 | 6,98 | 7,01 | 0,07% | 59.981,00 |
| 03.10.2025 | 7,16 | 7,24 | 6,94 | 7,00 | -0,92% | 71.024,00 |
| 02.10.2025 | 7,07 | 7,11 | 6,92 | 7,07 | 0,00% | 59.258,00 |
| 01.10.2025 | 7,05 | 7,29 | 7,05 | 7,07 | -1,26% | 84.051,00 |
| 30.09.2025 | 7,20 | 7,25 | 7,06 | 7,16 | -0,76% | 77.143,00 |
| 29.09.2025 | 7,18 | 7,23 | 7,13 | 7,21 | 0,84% | 19.401,00 |
| 26.09.2025 | 7,28 | 7,35 | 7,15 | 7,15 | -3,25% | 60.353,00 |
| 25.09.2025 | 7,19 | 7,68 | 7,19 | 7,39 | 2,92% | 84.740,00 |
| 24.09.2025 | 7,26 | 7,39 | 7,16 | 7,18 | -0,28% | 37.261,00 |
| 23.09.2025 | 7,25 | 7,29 | 7,16 | 7,20 | -0,41% | 59.622,00 |
| 22.09.2025 | 7,30 | 7,43 | 7,18 | 7,23 | -1,36% | 37.690,00 |
| 19.09.2025 | 7,22 | 7,41 | 7,21 | 7,33 | 4,64% | 70.074,00 |
| 18.09.2025 | 7,35 | 7,49 | 6,63 | 7,01 | -2,30% | 122.389,00 |
| 17.09.2025 | 7,22 | 7,33 | 7,15 | 7,17 | 0,10% | 45.739,00 |
| 16.09.2025 | 7,45 | 7,49 | 7,15 | 7,16 | -3,07% | 59.264,00 |
| 15.09.2025 | 7,21 | 7,44 | 7,21 | 7,39 | 3,07% | 29.443,00 |
| 12.09.2025 | 7,02 | 7,20 | 6,94 | 7,17 | 1,70% | 47.458,00 |
| 11.09.2025 | 7,03 | 7,10 | 7,02 | 7,05 | 1,15% | 46.198,00 |
| 10.09.2025 | 7,09 | 7,09 | 6,91 | 6,97 | -0,99% | 23.998,00 |
| 09.09.2025 | 7,18 | 7,21 | 6,98 | 7,04 | -3,03% | 31.045,00 |
| 08.09.2025 | 7,10 | 7,31 | 7,02 | 7,26 | 2,83% | 31.828,00 |
| 05.09.2025 | 7,32 | 7,33 | 7,01 | 7,06 | -1,88% | 93.382,00 |
| 04.09.2025 | 7,13 | 7,28 | 7,11 | 7,20 | 0,42% | 99.200,00 |
| 03.09.2025 | 7,22 | 7,27 | 7,05 | 7,17 | -1,71% | 61.412,00 |
| 02.09.2025 | 7,58 | 7,58 | 7,28 | 7,29 | -5,39% | 67.199,00 |
| 29.08.2025 | 7,77 | 7,82 | 7,59 | 7,71 | 0,92% | 53.245,00 |
| 28.08.2025 | 7,65 | 7,77 | 7,58 | 7,64 | 0,13% | 45.899,00 |
| 27.08.2025 | 7,44 | 7,63 | 7,44 | 7,63 | 3,88% | 66.877,00 |
| 26.08.2025 | 7,40 | 7,40 | 7,27 | 7,34 | -0,27% | 54.671,00 |
| 25.08.2025 | 7,38 | 7,55 | 7,34 | 7,36 | -0,41% | 22.098,00 |
| 22.08.2025 | 7,16 | 7,55 | 7,15 | 7,39 | 3,79% | 75.628,00 |
| 21.08.2025 | 7,02 | 7,17 | 7,02 | 7,12 | 1,42% | 54.213,00 |
| 20.08.2025 | 7,00 | 7,09 | 6,95 | 7,02 | -0,61% | 40.553,00 |
| 19.08.2025 | 7,19 | 7,27 | 7,04 | 7,06 | -1,70% | 40.390,00 |
| 18.08.2025 | 7,44 | 7,50 | 7,19 | 7,19 | -2,38% | 31.662,00 |
| 15.08.2025 | 7,30 | 7,37 | 7,16 | 7,36 | 0,14% | 44.229,00 |
| 14.08.2025 | 7,60 | 7,81 | 7,34 | 7,35 | -5,10% | 43.501,00 |
| 13.08.2025 | 7,41 | 7,86 | 7,41 | 7,75 | 8,02% | 111.202,00 |
| 12.08.2025 | 6,28 | 7,21 | 6,12 | 7,17 | 9,72% | 104.508,00 |
| 11.08.2025 | 6,57 | 6,71 | 6,41 | 6,54 | -1,73% | 29.931,00 |
| 08.08.2025 | 6,21 | 6,69 | 6,18 | 6,65 | 7,61% | 57.364,00 |
| 07.08.2025 | 6,65 | 6,65 | 6,18 | 6,18 | -7,49% | 81.188,00 |
| 06.08.2025 | 6,30 | 6,71 | 6,07 | 6,68 | 23,48% | 225.029,00 |
| 05.08.2025 | 5,52 | 5,52 | 5,40 | 5,41 | -1,28% | 60.397,00 |
| 04.08.2025 | 5,28 | 5,52 | 5,25 | 5,48 | 6,51% | 29.261,00 |
| 01.08.2025 | 5,28 | 5,31 | 5,15 | 5,15 | -4,01% | 107.608,00 |
| 31.07.2025 | 5,30 | 5,37 | 5,20 | 5,36 | 1,32% | 88.080,00 |
| 30.07.2025 | 5,53 | 5,59 | 5,27 | 5,29 | -4,17% | 85.191,00 |
| 29.07.2025 | 5,75 | 5,75 | 5,52 | 5,52 | -4,00% | 56.047,00 |
| 28.07.2025 | 5,77 | 5,78 | 5,70 | 5,75 | -0,69% | 13.010,00 |
| 25.07.2025 | 5,84 | 5,84 | 5,74 | 5,79 | 0,35% | 14.396,00 |
| 24.07.2025 | 5,68 | 5,78 | 5,63 | 5,77 | 0,35% | 38.088,00 |
| 23.07.2025 | 5,60 | 5,80 | 5,60 | 5,75 | 3,42% | 54.080,00 |
| 22.07.2025 | 5,80 | 5,82 | 5,56 | 5,56 | -3,56% | 36.884,00 |
| 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 |