2,590$
12,85%
Echtzeit-Aktienkurs Advanced Emissions Solutions
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.02.2026 | 3,41 | 3,49 | 3,41 | 3,47 | 1,91% | 65.650,00 |
| 17.02.2026 | 3,46 | 3,49 | 3,36 | 3,40 | -5,16% | 167.707,00 |
| 13.02.2026 | 3,62 | 3,64 | 3,46 | 3,59 | -0,83% | 165.604,00 |
| 12.02.2026 | 3,82 | 3,82 | 3,51 | 3,62 | -4,62% | 125.973,00 |
| 11.02.2026 | 3,89 | 3,90 | 3,78 | 3,79 | -1,74% | 106.583,00 |
| 10.02.2026 | 3,74 | 3,91 | 3,74 | 3,86 | 2,85% | 208.458,00 |
| 09.02.2026 | 3,63 | 3,80 | 3,60 | 3,75 | 6,23% | 160.902,00 |
| 06.02.2026 | 3,65 | 3,66 | 3,51 | 3,53 | 0,00% | 76.256,00 |
| 05.02.2026 | 3,80 | 3,80 | 3,50 | 3,53 | -6,12% | 386.622,00 |
| 04.02.2026 | 3,65 | 3,84 | 3,53 | 3,76 | 6,21% | 167.424,00 |
| 03.02.2026 | 3,68 | 3,71 | 3,47 | 3,54 | -2,21% | 96.400,00 |
| 02.02.2026 | 3,58 | 3,64 | 3,49 | 3,62 | 1,69% | 31.307,00 |
| 30.01.2026 | 3,63 | 3,63 | 3,50 | 3,56 | -2,33% | 99.545,00 |
| 29.01.2026 | 3,74 | 3,74 | 3,56 | 3,65 | -2,54% | 44.077,00 |
| 28.01.2026 | 3,83 | 3,90 | 3,71 | 3,74 | -1,19% | 57.233,00 |
| 27.01.2026 | 3,82 | 3,82 | 3,71 | 3,79 | -0,79% | 88.065,00 |
| 26.01.2026 | 3,90 | 4,00 | 3,79 | 3,82 | 0,79% | 64.595,00 |
| 23.01.2026 | 3,79 | 3,82 | 3,71 | 3,79 | 1,61% | 81.161,00 |
| 22.01.2026 | 3,73 | 3,80 | 3,71 | 3,73 | 1,64% | 153.258,00 |
| 21.01.2026 | 3,56 | 3,67 | 3,54 | 3,67 | 3,53% | 110.685,00 |
| 20.01.2026 | 3,52 | 3,65 | 3,51 | 3,54 | -2,48% | 77.223,00 |
| 16.01.2026 | 3,64 | 3,71 | 3,58 | 3,63 | -0,27% | 84.067,00 |
| 15.01.2026 | 3,60 | 3,72 | 3,60 | 3,64 | 0,28% | 97.049,00 |
| 14.01.2026 | 3,65 | 3,68 | 3,61 | 3,63 | -0,68% | 76.262,00 |
| 13.01.2026 | 3,79 | 3,79 | 3,62 | 3,66 | -4,32% | 84.786,00 |
| 12.01.2026 | 3,60 | 3,99 | 3,60 | 3,82 | 6,26% | 43.787,00 |
| 09.01.2026 | 3,70 | 3,70 | 3,58 | 3,60 | -1,51% | 57.159,00 |
| 08.01.2026 | 3,59 | 3,76 | 3,59 | 3,65 | 2,53% | 43.330,00 |
| 07.01.2026 | 3,51 | 3,60 | 3,51 | 3,56 | 0,71% | 47.827,00 |
| 06.01.2026 | 3,52 | 3,54 | 3,50 | 3,54 | -0,42% | 53.099,00 |
| 05.01.2026 | 3,38 | 3,59 | 3,38 | 3,55 | 6,29% | 64.452,00 |
| 02.01.2026 | 3,38 | 3,41 | 3,26 | 3,34 | 2,30% | 110.704,00 |
| 31.12.2025 | 3,23 | 3,29 | 3,18 | 3,27 | 0,77% | 59.076,00 |
| 30.12.2025 | 3,34 | 3,39 | 3,23 | 3,24 | -1,52% | 64.608,00 |
| 29.12.2025 | 3,40 | 3,40 | 3,29 | 3,29 | -3,52% | 27.407,00 |
| 26.12.2025 | 3,37 | 3,41 | 3,28 | 3,41 | -0,29% | 45.647,00 |
| 24.12.2025 | 3,28 | 3,43 | 3,28 | 3,42 | 3,79% | 33.030,00 |
| 23.12.2025 | 3,26 | 3,34 | 3,25 | 3,30 | 1,54% | 62.272,00 |
| 22.12.2025 | 3,28 | 3,37 | 3,24 | 3,25 | 1,41% | 51.956,00 |
| 19.12.2025 | 3,26 | 3,26 | 3,20 | 3,20 | -3,18% | 46.555,00 |
| 18.12.2025 | 3,32 | 3,33 | 3,25 | 3,31 | 2,96% | 93.798,00 |
| 17.12.2025 | 3,30 | 3,34 | 3,20 | 3,21 | -2,58% | 67.890,00 |
| 16.12.2025 | 3,32 | 3,40 | 3,23 | 3,30 | -0,15% | 139.924,00 |
| 15.12.2025 | 3,36 | 3,36 | 3,28 | 3,30 | -1,79% | 100.384,00 |
| 12.12.2025 | 3,57 | 3,61 | 3,35 | 3,36 | -6,80% | 101.391,00 |