3,540$
-0,28%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 3,52 | 3,54 | 3,50 | 3,54 | -0,28% | 45.649,00 |
| 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 |
| 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 |