1,830$
-1,08%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 1,83 | 1,84 | 1,75 | 1,77 | -4,32% | 221.273,00 |
| 28.10.2026 | 1,80 | 1,86 | 1,75 | 1,85 | 3,93% | 185.379,00 |
| 27.10.2026 | 1,75 | 1,82 | 1,74 | 1,78 | 1,71% | 143.697,00 |
| 26.10.2026 | 1,74 | 1,81 | 1,69 | 1,75 | 0,00% | 214.992,00 |
| 23.10.2026 | 1,80 | 1,80 | 1,68 | 1,75 | -0,57% | 363.893,00 |
| 22.10.2026 | 1,79 | 1,82 | 1,76 | 1,76 | -3,83% | 172.712,00 |
| 21.10.2026 | 1,85 | 1,87 | 1,76 | 1,83 | -1,08% | 248.227,00 |
| 20.10.2026 | 1,76 | 1,88 | 1,74 | 1,85 | 3,35% | 333.398,00 |
| 19.10.2026 | 1,80 | 1,81 | 1,71 | 1,79 | 0,00% | 387.410,00 |
| 16.10.2026 | 1,87 | 1,88 | 1,79 | 1,79 | -3,50% | 497.185,00 |
| 15.10.2026 | 1,89 | 1,89 | 1,83 | 1,86 | -3,39% | 276.306,00 |
| 14.10.2026 | 1,96 | 1,97 | 1,89 | 1,92 | -2,54% | 225.058,00 |
| 13.10.2026 | 1,97 | 2,03 | 1,95 | 1,97 | 0,00% | 194.916,00 |
| 12.10.2026 | 2,03 | 2,03 | 1,94 | 1,97 | -2,96% | 69.541,00 |
| 09.10.2026 | 2,05 | 2,08 | 1,91 | 2,03 | -3,56% | 268.418,00 |
| 08.10.2026 | 2,02 | 2,11 | 2,00 | 2,11 | 2,68% | 168.224,00 |
| 07.10.2026 | 2,00 | 2,06 | 1,98 | 2,05 | 0,00% | 239.796,00 |
| 06.10.2026 | 2,03 | 2,06 | 2,01 | 2,05 | 1,23% | 177.471,00 |
| 05.10.2026 | 1,96 | 2,05 | 1,92 | 2,03 | 4,38% | 217.798,00 |
| 02.10.2026 | 1,91 | 2,00 | 1,91 | 1,94 | 2,65% | 210.258,00 |
| 01.10.2026 | 1,98 | 2,04 | 1,88 | 1,89 | -4,30% | 201.707,00 |
| 30.09.2026 | 1,92 | 2,00 | 1,88 | 1,98 | 3,40% | 298.307,00 |
| 29.09.2026 | 1,92 | 1,92 | 1,86 | 1,91 | -0,52% | 263.360,00 |
| 28.09.2026 | 2,03 | 2,03 | 1,86 | 1,92 | -4,95% | 443.031,00 |
| 25.09.2026 | 2,01 | 2,06 | 1,98 | 2,02 | 0,00% | 202.369,00 |
| 24.09.2026 | 2,03 | 2,04 | 1,99 | 2,02 | 0,00% | 266.158,00 |
| 23.09.2026 | 2,10 | 2,16 | 2,01 | 2,02 | -2,42% | 97.727,00 |
| 22.09.2026 | 2,02 | 2,08 | 2,01 | 2,07 | 2,73% | 154.357,00 |
| 21.09.2026 | 2,05 | 2,16 | 2,01 | 2,02 | -1,71% | 145.593,00 |
| 18.09.2026 | 2,09 | 2,15 | 2,01 | 2,05 | -1,20% | 301.624,00 |
| 17.09.2026 | 2,11 | 2,13 | 2,02 | 2,08 | -1,89% | 119.105,00 |
| 16.09.2026 | 2,07 | 2,12 | 2,04 | 2,12 | 2,17% | 122.461,00 |
| 15.09.2026 | 2,16 | 2,18 | 2,04 | 2,07 | -3,27% | 217.253,00 |
| 14.09.2026 | 2,17 | 2,22 | 2,13 | 2,14 | -2,73% | 166.593,00 |
| 11.09.2026 | 2,17 | 2,25 | 2,17 | 2,20 | -1,57% | 126.375,00 |
| 10.09.2026 | 2,18 | 2,24 | 2,16 | 2,24 | 3,00% | 109.696,00 |
| 09.09.2026 | 2,26 | 2,26 | 2,15 | 2,17 | -2,03% | 168.813,00 |
| 08.09.2026 | 2,31 | 2,34 | 2,22 | 2,22 | -3,70% | 76.125,00 |
| 04.09.2026 | 2,23 | 2,31 | 2,20 | 2,30 | 1,55% | 172.724,00 |
| 03.09.2026 | 2,20 | 2,27 | 2,15 | 2,27 | 2,95% | 199.385,00 |
| 02.09.2026 | 2,05 | 2,21 | 2,05 | 2,20 | 7,06% | 368.294,00 |
| 01.09.2026 | 2,10 | 2,12 | 1,98 | 2,06 | -3,07% | 885.287,00 |
| 31.08.2026 | 2,14 | 2,17 | 2,08 | 2,12 | -1,85% | 191.067,00 |
| 28.08.2026 | 2,20 | 2,23 | 2,15 | 2,16 | -2,04% | 125.166,00 |
| 27.08.2026 | 2,23 | 2,23 | 2,15 | 2,21 | 2,56% | 140.990,00 |
| 26.08.2026 | 2,17 | 2,17 | 2,10 | 2,15 | -1,38% | 181.927,00 |
| 25.08.2026 | 2,21 | 2,27 | 2,16 | 2,18 | -2,02% | 185.251,00 |
| 24.08.2026 | 2,30 | 2,39 | 2,17 | 2,23 | -3,26% | 159.597,00 |
| 21.08.2026 | 2,29 | 2,33 | 2,22 | 2,30 | 2,68% | 139.048,00 |
| 20.08.2026 | 2,14 | 2,26 | 2,14 | 2,24 | 3,23% | 208.172,00 |
| 19.08.2026 | 2,22 | 2,37 | 2,15 | 2,17 | -2,25% | 401.494,00 |
| 18.08.2026 | 2,31 | 2,31 | 2,21 | 2,22 | -3,90% | 147.200,00 |
| 17.08.2026 | 2,30 | 2,35 | 2,24 | 2,31 | -1,28% | 117.319,00 |
| 14.08.2026 | 2,28 | 2,35 | 2,25 | 2,34 | 2,18% | 216.589,00 |
| 13.08.2026 | 2,24 | 2,40 | 2,22 | 2,29 | -0,43% | 445.092,00 |
| 12.08.2026 | 2,29 | 2,32 | 2,20 | 2,30 | 1,32% | 138.845,00 |
| 11.08.2026 | 2,35 | 2,43 | 2,17 | 2,27 | 10,19% | 574.513,00 |
| 10.08.2026 | 2,08 | 2,20 | 2,04 | 2,06 | -0,96% | 247.234,00 |
| 07.08.2026 | 2,14 | 2,15 | 2,08 | 2,08 | -1,42% | 81.827,00 |
| 06.08.2026 | 2,06 | 2,12 | 2,06 | 2,11 | 2,68% | 93.753,00 |
| 05.08.2026 | 2,08 | 2,09 | 2,05 | 2,06 | -0,24% | 88.559,00 |
| 04.08.2026 | 2,01 | 2,10 | 2,01 | 2,06 | 1,98% | 105.088,00 |
| 03.08.2026 | 1,99 | 2,05 | 1,95 | 2,02 | 2,54% | 71.954,00 |
| 31.07.2026 | 2,01 | 2,03 | 1,95 | 1,97 | -5,06% | 42.748,00 |
| 30.07.2026 | 1,93 | 2,08 | 1,93 | 2,08 | 6,68% | 104.604,00 |
| 29.07.2026 | 1,95 | 1,98 | 1,90 | 1,95 | -0,77% | 102.299,00 |
| 28.07.2026 | 2,05 | 2,05 | 1,94 | 1,96 | -1,75% | 86.058,00 |
| 27.07.2026 | 2,07 | 2,07 | 1,99 | 2,00 | -1,24% | 41.442,00 |
| 24.07.2026 | 2,05 | 2,06 | 2,01 | 2,02 | -1,70% | 63.652,00 |
| 23.07.2026 | 2,04 | 2,07 | 2,00 | 2,06 | -1,44% | 112.472,00 |
| 22.07.2026 | 2,12 | 2,12 | 2,05 | 2,09 | 0,72% | 43.443,00 |
| 21.07.2026 | 2,12 | 2,14 | 2,07 | 2,07 | -1,43% | 140.801,00 |
| 20.07.2026 | 2,11 | 2,11 | 1,94 | 2,10 | 1,94% | 69.173,00 |
| 17.07.2026 | 2,09 | 2,13 | 2,06 | 2,06 | -5,94% | 71.106,00 |
| 16.07.2026 | 2,18 | 2,19 | 2,16 | 2,19 | -0,68% | 61.272,00 |
| 15.07.2026 | 2,21 | 2,23 | 2,18 | 2,21 | -0,45% | 53.018,00 |
| 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 |