2,215$
-0,45%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 2,29 | 2,34 | 2,22 | 2,22 | -0,45% | 22.723,00 |
| 13.07.2026 | 2,31 | 2,31 | 2,17 | 2,23 | -3,47% | 50.016,00 |
| 10.07.2026 | 2,30 | 2,35 | 2,29 | 2,31 | 2,44% | 39.730,00 |
| 09.07.2026 | 2,21 | 2,25 | 2,19 | 2,25 | 1,12% | 75.878,00 |
| 08.07.2026 | 2,21 | 2,24 | 2,14 | 2,23 | 0,91% | 56.160,00 |
| 07.07.2026 | 2,21 | 2,24 | 2,12 | 2,21 | -0,90% | 80.319,00 |
| 06.07.2026 | 2,33 | 2,36 | 2,21 | 2,23 | -2,63% | 47.197,00 |
| 02.07.2026 | 2,41 | 2,41 | 2,27 | 2,29 | -2,97% | 47.548,00 |
| 01.07.2026 | 2,52 | 2,54 | 2,36 | 2,36 | -8,19% | 47.442,00 |
| 30.06.2026 | 2,42 | 2,61 | 2,42 | 2,57 | 2,40% | 67.132,00 |
| 29.06.2026 | 2,39 | 2,52 | 2,36 | 2,51 | 6,82% | 99.610,00 |
| 26.06.2026 | 2,26 | 2,41 | 2,26 | 2,35 | 4,69% | 76.340,00 |
| 25.06.2026 | 2,42 | 2,43 | 2,23 | 2,24 | -4,68% | 140.795,00 |
| 24.06.2026 | 2,46 | 2,46 | 2,29 | 2,35 | -4,28% | 76.265,00 |
| 23.06.2026 | 2,54 | 2,58 | 2,42 | 2,46 | -4,47% | 77.293,00 |
| 22.06.2026 | 2,79 | 2,79 | 2,57 | 2,57 | -9,67% | 70.531,00 |
| 18.06.2026 | 2,78 | 2,89 | 2,77 | 2,85 | 4,21% | 105.229,00 |
| 17.06.2026 | 2,83 | 2,83 | 2,71 | 2,73 | -1,44% | 139.696,00 |
| 16.06.2026 | 2,78 | 2,86 | 2,75 | 2,77 | 2,03% | 84.889,00 |
| 15.06.2026 | 2,79 | 2,86 | 2,71 | 2,72 | 1,31% | 68.200,00 |
| 12.06.2026 | 2,62 | 2,76 | 2,62 | 2,68 | 1,32% | 80.363,00 |
| 11.06.2026 | 2,74 | 2,74 | 2,63 | 2,65 | -1,12% | 85.063,00 |
| 10.06.2026 | 2,69 | 2,75 | 2,66 | 2,68 | -0,56% | 95.689,00 |
| 09.06.2026 | 2,70 | 2,79 | 2,62 | 2,69 | 1,13% | 90.721,00 |
| 08.06.2026 | 2,76 | 2,76 | 2,60 | 2,66 | 2,70% | 46.573,00 |
| 05.06.2026 | 2,66 | 2,69 | 2,59 | 2,59 | -2,81% | 80.469,00 |
| 04.06.2026 | 2,65 | 2,70 | 2,56 | 2,67 | 2,11% | 62.496,00 |
| 03.06.2026 | 2,68 | 2,72 | 2,61 | 2,61 | -4,40% | 56.119,00 |
| 02.06.2026 | 2,75 | 2,78 | 2,67 | 2,73 | -2,33% | 93.692,00 |
| 01.06.2026 | 2,90 | 2,90 | 2,75 | 2,80 | 1,08% | 65.467,00 |
| 29.05.2026 | 2,74 | 2,85 | 2,72 | 2,77 | 0,73% | 70.165,00 |
| 28.05.2026 | 2,73 | 2,79 | 2,66 | 2,75 | 2,04% | 106.307,00 |
| 27.05.2026 | 2,48 | 2,69 | 2,47 | 2,69 | 8,03% | 81.344,00 |
| 26.05.2026 | 2,50 | 2,52 | 2,39 | 2,49 | 1,01% | 87.546,00 |
| 22.05.2026 | 2,48 | 2,48 | 2,44 | 2,47 | -0,40% | 57.832,00 |
| 21.05.2026 | 2,42 | 2,49 | 2,42 | 2,48 | -2,17% | 59.359,00 |
| 20.05.2026 | 2,52 | 2,56 | 2,49 | 2,53 | 0,00% | 67.455,00 |
| 19.05.2026 | 2,53 | 2,55 | 2,50 | 2,53 | -1,17% | 39.066,00 |
| 18.05.2026 | 2,56 | 2,57 | 2,52 | 2,56 | -2,29% | 22.869,00 |
| 15.05.2026 | 2,70 | 2,70 | 2,56 | 2,62 | -1,13% | 72.939,00 |
| 14.05.2026 | 2,48 | 2,75 | 2,46 | 2,65 | 4,13% | 84.870,00 |
| 13.05.2026 | 2,69 | 2,69 | 2,55 | 2,55 | -6,78% | 88.872,00 |
| 12.05.2026 | 2,67 | 2,73 | 2,61 | 2,73 | 0,00% | 74.711,00 |
| 11.05.2026 | 2,66 | 2,75 | 2,66 | 2,73 | 3,80% | 123.208,00 |
| 08.05.2026 | 2,51 | 2,76 | 2,51 | 2,63 | 1,54% | 122.015,00 |
| 07.05.2026 | 2,40 | 2,68 | 2,40 | 2,59 | 12,85% | 179.529,00 |
| 06.05.2026 | 2,40 | 2,40 | 2,26 | 2,30 | -3,57% | 142.149,00 |
| 05.05.2026 | 2,41 | 2,50 | 2,31 | 2,38 | -3,25% | 76.045,00 |
| 04.05.2026 | 2,26 | 2,47 | 2,26 | 2,46 | 7,19% | 74.605,00 |
| 01.05.2026 | 2,32 | 2,32 | 2,28 | 2,30 | 1,32% | 85.814,00 |
| 30.04.2026 | 2,20 | 2,31 | 2,16 | 2,27 | 1,57% | 55.580,00 |
| 29.04.2026 | 2,22 | 2,25 | 2,20 | 2,23 | -1,55% | 65.324,00 |
| 28.04.2026 | 2,27 | 2,32 | 2,25 | 2,27 | -0,66% | 72.285,00 |
| 27.04.2026 | 2,31 | 2,31 | 2,28 | 2,28 | -0,87% | 37.230,00 |
| 24.04.2026 | 2,27 | 2,34 | 2,26 | 2,30 | 0,22% | 47.656,00 |
| 23.04.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 2,68% | 36.829,00 |
| 22.04.2026 | 2,25 | 2,26 | 2,21 | 2,24 | 0,90% | 71.427,00 |
| 21.04.2026 | 2,26 | 2,27 | 2,19 | 2,22 | -0,89% | 205.998,00 |
| 20.04.2026 | 2,22 | 2,27 | 2,20 | 2,24 | 0,22% | 54.659,00 |
| 17.04.2026 | 2,30 | 2,30 | 2,21 | 2,23 | -1,33% | 131.442,00 |
| 16.04.2026 | 2,33 | 2,34 | 2,26 | 2,26 | -4,64% | 98.630,00 |
| 15.04.2026 | 2,27 | 2,37 | 2,25 | 2,37 | 6,04% | 90.435,00 |
| 14.04.2026 | 2,14 | 2,26 | 2,11 | 2,24 | 5,42% | 135.690,00 |
| 13.04.2026 | 2,12 | 2,17 | 2,11 | 2,12 | -1,85% | 179.668,00 |
| 10.04.2026 | 2,12 | 2,20 | 2,12 | 2,16 | 1,41% | 86.041,00 |
| 09.04.2026 | 2,28 | 2,31 | 2,10 | 2,13 | -6,99% | 133.471,00 |
| 08.04.2026 | 2,50 | 2,50 | 2,29 | 2,29 | -5,18% | 87.858,00 |
| 07.04.2026 | 2,43 | 2,43 | 2,34 | 2,42 | -2,82% | 71.475,00 |
| 06.04.2026 | 2,52 | 2,54 | 2,47 | 2,49 | 0,61% | 54.618,00 |
| 02.04.2026 | 2,35 | 2,48 | 2,35 | 2,47 | 4,22% | 152.921,00 |
| 01.04.2026 | 2,53 | 2,58 | 2,33 | 2,37 | -7,96% | 133.537,00 |
| 31.03.2026 | 2,52 | 2,59 | 2,44 | 2,58 | 3,83% | 159.040,00 |
| 30.03.2026 | 2,50 | 2,55 | 2,43 | 2,48 | -2,36% | 67.788,00 |
| 27.03.2026 | 2,50 | 2,61 | 2,46 | 2,54 | 0,79% | 172.752,00 |
| 26.03.2026 | 2,51 | 2,71 | 2,50 | 2,52 | 0,40% | 150.850,00 |
| 25.03.2026 | 2,43 | 2,58 | 2,40 | 2,51 | 7,26% | 251.188,00 |
| 24.03.2026 | 2,26 | 2,37 | 2,26 | 2,34 | 2,63% | 172.292,00 |
| 23.03.2026 | 1,98 | 2,30 | 1,98 | 2,28 | 14,86% | 186.968,00 |
| 20.03.2026 | 2,06 | 2,06 | 1,99 | 1,99 | -3,87% | 141.919,00 |
| 19.03.2026 | 1,85 | 2,09 | 1,83 | 2,07 | 8,97% | 173.292,00 |
| 18.03.2026 | 1,94 | 2,02 | 1,89 | 1,90 | -0,26% | 173.374,00 |
| 17.03.2026 | 1,96 | 1,97 | 1,87 | 1,90 | 0,53% | 225.240,00 |
| 16.03.2026 | 1,96 | 1,96 | 1,87 | 1,89 | -2,12% | 117.757,00 |
| 13.03.2026 | 2,05 | 2,05 | 1,91 | 1,93 | -5,57% | 184.551,00 |
| 12.03.2026 | 1,74 | 2,10 | 1,74 | 2,05 | 16,19% | 313.584,00 |
| 11.03.2026 | 1,63 | 1,78 | 1,62 | 1,76 | 7,32% | 536.063,00 |
| 10.03.2026 | 2,35 | 2,44 | 1,55 | 1,64 | -49,07% | 997.380,00 |
| 09.03.2026 | 3,23 | 3,23 | 3,09 | 3,22 | 0,47% | 133.092,00 |
| 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 | -3,00% | 43.144,00 |
| 04.03.2026 | 3,49 | 3,63 | 3,45 | 3,50 | 0,00% | 58.838,00 |
| 03.03.2026 | 3,40 | 3,55 | 3,32 | 3,50 | 0,00% | 274.673,00 |
| 02.03.2026 | 3,47 | 3,55 | 3,46 | 3,50 | -0,57% | 67.829,00 |
| 27.02.2026 | 3,46 | 3,55 | 3,46 | 3,52 | -2,49% | 188.988,00 |
| 26.02.2026 | 3,52 | 3,64 | 3,42 | 3,61 | 1,40% | 49.609,00 |
| 25.02.2026 | 3,39 | 3,61 | 3,39 | 3,56 | 4,09% | 69.492,00 |
| 24.02.2026 | 3,40 | 3,44 | 3,35 | 3,42 | 1,48% | 43.028,00 |
| 23.02.2026 | 3,56 | 3,56 | 3,29 | 3,37 | -2,88% | 36.460,00 |
| 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 | 1,73% | 119.554,00 |