2,235$
0,22%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -43,60% | 173.374,00 |
| 31.01.2024 | 3,28 | 3,55 | 3,21 | 3,36 | 3,07% | 101.029,00 |
| 30.01.2024 | 3,54 | 3,55 | 3,22 | 3,26 | -9,44% | 71.448,00 |
| 29.01.2024 | 3,20 | 3,63 | 3,20 | 3,60 | 13,56% | 297.557,00 |
| 26.01.2024 | 3,22 | 3,38 | 3,12 | 3,17 | -1,25% | 143.621,00 |
| 25.01.2024 | 3,02 | 3,25 | 3,02 | 3,21 | 6,29% | 75.998,00 |
| 24.01.2024 | 3,00 | 3,08 | 2,99 | 3,02 | 1,00% | 73.696,00 |
| 23.01.2024 | 3,08 | 3,11 | 2,96 | 2,99 | -2,61% | 83.939,00 |
| 22.01.2024 | 2,93 | 3,19 | 2,93 | 3,07 | 5,50% | 196.764,00 |
| 19.01.2024 | 2,87 | 3,08 | 2,73 | 2,91 | 6,59% | 314.032,00 |
| 18.01.2024 | 2,67 | 2,76 | 2,64 | 2,73 | 3,41% | 95.706,00 |
| 17.01.2024 | 2,60 | 2,68 | 2,56 | 2,64 | 0,00% | 73.954,00 |
| 16.01.2024 | 2,66 | 2,73 | 2,61 | 2,64 | -1,49% | 16.747,00 |
| 12.01.2024 | 2,65 | 2,70 | 2,52 | 2,68 | 1,13% | 49.673,00 |
| 11.01.2024 | 2,60 | 2,73 | 2,50 | 2,65 | -1,12% | 69.741,00 |
| 10.01.2024 | 2,75 | 2,80 | 2,63 | 2,68 | -1,11% | 42.682,00 |
| 09.01.2024 | 2,63 | 2,78 | 2,63 | 2,71 | -3,21% | 69.543,00 |
| 08.01.2024 | 2,83 | 2,84 | 2,60 | 2,80 | -0,36% | 54.566,00 |
| 05.01.2024 | 2,55 | 2,92 | 2,51 | 2,81 | 8,49% | 273.868,00 |
| 04.01.2024 | 2,65 | 2,89 | 2,59 | 2,59 | -6,50% | 217.901,00 |
| 03.01.2024 | 2,85 | 2,85 | 2,63 | 2,77 | -2,81% | 155.786,00 |
| 02.01.2024 | 2,99 | 3,00 | 2,82 | 2,85 | -4,36% | 67.427,00 |
| 29.12.2023 | 2,80 | 3,03 | 2,79 | 2,98 | 6,43% | 207.120,00 |
| 28.12.2023 | 2,55 | 2,88 | 2,55 | 2,80 | 6,06% | 168.357,00 |
| 27.12.2023 | 2,61 | 2,67 | 2,57 | 2,64 | 0,76% | 30.714,00 |
| 26.12.2023 | 2,51 | 2,67 | 2,51 | 2,62 | 0,77% | 45.876,00 |
| 22.12.2023 | 2,55 | 2,65 | 2,53 | 2,60 | 0,39% | 82.439,00 |
| 21.12.2023 | 2,56 | 2,60 | 2,52 | 2,59 | 0,78% | 92.246,00 |
| 20.12.2023 | 2,60 | 2,63 | 2,51 | 2,57 | -1,91% | 76.183,00 |
| 19.12.2023 | 2,60 | 2,65 | 2,53 | 2,62 | 2,34% | 54.019,00 |
| 18.12.2023 | 2,60 | 2,65 | 2,54 | 2,56 | -1,54% | 76.921,00 |
| 15.12.2023 | 2,55 | 2,64 | 2,40 | 2,60 | -1,52% | 193.690,00 |
| 14.12.2023 | 2,70 | 2,75 | 2,58 | 2,64 | -1,49% | 107.364,00 |
| 13.12.2023 | 2,71 | 2,76 | 2,60 | 2,68 | -1,83% | 111.206,00 |
| 12.12.2023 | 2,90 | 2,90 | 2,68 | 2,73 | -6,19% | 50.175,00 |
| 11.12.2023 | 2,72 | 2,95 | 2,71 | 2,91 | 8,18% | 65.194,00 |
| 08.12.2023 | 2,70 | 2,70 | 2,66 | 2,69 | 0,37% | 18.906,00 |
| 07.12.2023 | 2,69 | 2,84 | 2,65 | 2,68 | 0,00% | 110.374,00 |
| 06.12.2023 | 2,58 | 2,70 | 2,58 | 2,68 | 5,10% | 33.259,00 |
| 05.12.2023 | 2,62 | 2,69 | 2,55 | 2,55 | -3,41% | 66.330,00 |
| 04.12.2023 | 2,61 | 2,72 | 2,50 | 2,64 | -2,58% | 72.190,00 |
| 01.12.2023 | 2,69 | 2,83 | 2,60 | 2,71 | 0,37% | 24.291,00 |
| 30.11.2023 | 2,70 | 2,73 | 2,62 | 2,70 | -0,37% | 27.875,00 |
| 29.11.2023 | 2,69 | 2,75 | 2,61 | 2,71 | 1,12% | 44.890,00 |
| 28.11.2023 | 2,65 | 2,70 | 2,57 | 2,68 | 1,90% | 45.110,00 |
| 27.11.2023 | 2,81 | 2,85 | 2,63 | 2,63 | -8,04% | 122.667,00 |
| 24.11.2023 | 2,76 | 2,89 | 2,76 | 2,86 | 5,54% | 107.644,00 |
| 22.11.2023 | 2,70 | 2,75 | 2,57 | 2,71 | 8,40% | 144.188,00 |
| 21.11.2023 | 2,49 | 2,82 | 2,49 | 2,50 | 0,00% | 249.823,00 |
| 20.11.2023 | 2,50 | 2,51 | 2,31 | 2,50 | 0,00% | 98.197,00 |
| 17.11.2023 | 2,40 | 2,53 | 2,31 | 2,50 | 4,17% | 95.144,00 |
| 16.11.2023 | 2,33 | 2,51 | 2,30 | 2,40 | 3,00% | 180.520,00 |
| 15.11.2023 | 2,17 | 2,40 | 2,17 | 2,33 | 8,88% | 159.473,00 |
| 14.11.2023 | 2,09 | 2,20 | 2,06 | 2,14 | 2,39% | 54.581,00 |
| 13.11.2023 | 2,05 | 2,17 | 2,04 | 2,09 | 1,46% | 53.001,00 |
| 10.11.2023 | 2,08 | 2,11 | 1,95 | 2,06 | -0,96% | 68.774,00 |
| 09.11.2023 | 1,95 | 2,12 | 1,94 | 2,08 | 7,22% | 251.690,00 |
| 08.11.2023 | 1,87 | 1,94 | 1,84 | 1,94 | 5,43% | 54.873,00 |
| 07.11.2023 | 1,81 | 1,86 | 1,75 | 1,84 | 0,55% | 51.539,00 |
| 06.11.2023 | 1,81 | 1,87 | 1,77 | 1,83 | 0,00% | 35.859,00 |
| 03.11.2023 | 1,76 | 1,89 | 1,75 | 1,83 | 3,98% | 36.625,00 |
| 02.11.2023 | 1,65 | 1,82 | 1,61 | 1,76 | 6,02% | 38.416,00 |
| 01.11.2023 | 1,70 | 1,71 | 1,61 | 1,66 | -2,35% | 29.509,00 |
| 31.10.2023 | 1,71 | 1,72 | 1,68 | 1,70 | 0,00% | 25.417,00 |
| 30.10.2023 | 1,71 | 1,72 | 1,68 | 1,70 | -1,16% | 19.228,00 |
| 27.10.2023 | 1,72 | 1,74 | 1,68 | 1,72 | 1,18% | 4.676,00 |
| 26.10.2023 | 1,73 | 1,73 | 1,66 | 1,70 | 0,00% | 10.060,00 |
| 25.10.2023 | 1,74 | 1,74 | 1,67 | 1,70 | -1,73% | 24.006,00 |
| 24.10.2023 | 1,72 | 1,74 | 1,67 | 1,73 | 2,37% | 27.787,00 |
| 23.10.2023 | 1,74 | 1,75 | 1,60 | 1,69 | -2,31% | 81.269,00 |
| 20.10.2023 | 1,80 | 1,82 | 1,72 | 1,73 | -4,95% | 60.401,00 |
| 19.10.2023 | 1,94 | 1,99 | 1,81 | 1,82 | -5,70% | 74.594,00 |
| 18.10.2023 | 1,86 | 2,05 | 1,86 | 1,93 | -0,52% | 85.393,00 |
| 17.10.2023 | 1,84 | 1,99 | 1,84 | 1,94 | 2,11% | 164.682,00 |
| 16.10.2023 | 1,98 | 1,98 | 1,88 | 1,90 | -3,06% | 45.338,00 |
| 13.10.2023 | 2,07 | 2,08 | 1,95 | 1,96 | -3,92% | 47.055,00 |
| 12.10.2023 | 1,90 | 2,04 | 1,86 | 2,04 | 10,27% | 114.270,00 |
| 11.10.2023 | 1,78 | 1,92 | 1,78 | 1,85 | 3,93% | 54.394,00 |