1,390€
9,02%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 2,36% | - |
| 16.07.2025 | 1,26 | 1,27 | 1,22 | 1,27 | 3,25% | - |
| 15.07.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -2,38% | - |
| 14.07.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 0,00% | - |
| 11.07.2025 | 1,33 | 1,33 | 1,26 | 1,26 | -3,08% | - |
| 10.07.2025 | 1,29 | 1,31 | 1,28 | 1,30 | 3,17% | - |
| 09.07.2025 | 1,29 | 1,29 | 1,25 | 1,26 | 0,00% | - |
| 08.07.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -2,33% | - |
| 07.07.2025 | 1,34 | 1,34 | 1,28 | 1,29 | 4,88% | - |
| 04.07.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -8,21% | - |
| 03.07.2025 | 1,31 | 1,34 | 1,27 | 1,34 | 5,51% | - |
| 02.07.2025 | 1,40 | 1,40 | 1,27 | 1,27 | -5,22% | - |
| 01.07.2025 | 1,38 | 1,38 | 1,30 | 1,34 | -0,74% | - |
| 30.06.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -0,74% | - |
| 27.06.2025 | 1,45 | 1,45 | 1,35 | 1,36 | -3,55% | - |
| 26.06.2025 | 1,50 | 1,50 | 1,37 | 1,41 | -3,42% | - |
| 25.06.2025 | 1,48 | 1,48 | 1,42 | 1,46 | 2,10% | - |
| 24.06.2025 | 1,48 | 1,48 | 1,41 | 1,43 | 0,70% | - |
| 23.06.2025 | 1,45 | 1,45 | 1,38 | 1,42 | 0,71% | - |
| 20.06.2025 | 1,46 | 1,46 | 1,40 | 1,41 | 6,02% | - |
| 19.06.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -6,99% | - |
| 18.06.2025 | 1,47 | 1,47 | 1,40 | 1,43 | -1,38% | - |
| 17.06.2025 | 1,48 | 1,48 | 1,39 | 1,45 | 0,69% | - |
| 16.06.2025 | 1,46 | 1,46 | 1,38 | 1,44 | -7,69% | - |
| 13.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 3,65% | 2.000,00 |
| 12.06.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -0,33% | - |
| 11.06.2025 | 1,57 | 1,57 | 1,51 | 1,51 | -0,98% | - |
| 10.06.2025 | 1,62 | 1,62 | 1,52 | 1,53 | -3,17% | - |
| 09.06.2025 | 1,61 | 1,63 | 1,55 | 1,58 | -3,37% | - |
| 06.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,19% | 125,00 |
| 05.06.2025 | 1,65 | 1,65 | 1,57 | 1,60 | 1,59% | - |
| 04.06.2025 | 1,63 | 1,63 | 1,57 | 1,57 | -1,57% | - |
| 03.06.2025 | 1,63 | 1,64 | 1,56 | 1,60 | 2,57% | - |
| 02.06.2025 | 1,61 | 1,61 | 1,55 | 1,56 | -0,32% | - |
| 30.05.2025 | 1,62 | 1,62 | 1,56 | 1,56 | -2,50% | - |
| 29.05.2025 | 1,61 | 1,62 | 1,59 | 1,60 | -1,23% | - |
| 28.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,18% | 2,00 |
| 27.05.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -4,01% | - |
| 26.05.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 4,85% | - |
| 23.05.2025 | 1,63 | 1,63 | 1,54 | 1,55 | -2,83% | - |
| 22.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | 80,00 |
| 21.05.2025 | 1,73 | 1,74 | 1,62 | 1,65 | -0,60% | - |
| 20.05.2025 | 1,67 | 1,72 | 1,61 | 1,66 | 7,10% | - |
| 19.05.2025 | 1,64 | 1,64 | 1,49 | 1,55 | 1,64% | - |
| 16.05.2025 | 1,61 | 1,65 | 1,43 | 1,53 | -2,56% | - |
| 15.05.2025 | 2,00 | 2,01 | 1,48 | 1,57 | 1,29% | - |
| 14.05.2025 | 2,01 | 2,01 | 1,54 | 1,55 | 0,00% | - |
| 13.05.2025 | 1,99 | 1,99 | 1,54 | 1,55 | -21,57% | - |
| 12.05.2025 | 2,26 | 2,26 | 1,97 | 1,97 | 25,88% | 1.161,00 |
| 09.05.2025 | 2,04 | 2,04 | 1,54 | 1,57 | -21,36% | - |
| 08.05.2025 | 2,09 | 2,09 | 1,97 | 1,99 | 1,02% | - |
| 07.05.2025 | 1,95 | 2,19 | 1,85 | 1,97 | 29,18% | - |
| 06.05.2025 | 1,96 | 1,96 | 1,49 | 1,53 | -17,57% | - |
| 05.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 18,59% | 1.200,00 |
| 02.05.2025 | 1,95 | 1,95 | 1,54 | 1,56 | 1,96% | - |
| 30.04.2025 | 1,94 | 1,94 | 1,49 | 1,53 | -23,12% | - |
| 29.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 29,64% | 80,00 |
| 28.04.2025 | 1,93 | 1,93 | 1,52 | 1,54 | -18,78% | - |
| 25.04.2025 | 1,79 | 1,97 | 1,75 | 1,89 | 8,00% | - |
| 24.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 24,11% | 100,00 |
| 23.04.2025 | 1,34 | 1,42 | 1,23 | 1,41 | 10,16% | - |
| 22.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | 150,00 |
| 17.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 9,65% | 40,00 |
| 16.04.2025 | 1,15 | 1,15 | 1,12 | 1,14 | -1,72% | - |
| 15.04.2025 | 1,20 | 1,21 | 1,16 | 1,16 | 0,87% | - |
| 14.04.2025 | 1,25 | 1,25 | 1,08 | 1,15 | -5,35% | - |
| 11.04.2025 | 1,33 | 1,33 | 1,16 | 1,22 | -5,81% | - |
| 10.04.2025 | 1,40 | 1,40 | 1,22 | 1,29 | -0,77% | - |
| 09.04.2025 | 1,36 | 1,38 | 1,28 | 1,30 | -12,16% | - |
| 08.04.2025 | 1,36 | 1,51 | 1,36 | 1,48 | 4,96% | - |
| 07.04.2025 | 1,39 | 1,58 | 1,35 | 1,41 | -10,19% | - |
| 04.04.2025 | 1,69 | 1,69 | 1,57 | 1,57 | -5,14% | 4.340,00 |
| 03.04.2025 | 1,78 | 1,78 | 1,57 | 1,66 | -10,05% | - |
| 02.04.2025 | 1,90 | 2,06 | 1,80 | 1,84 | -4,66% | - |
| 01.04.2025 | 1,92 | 2,10 | 1,75 | 1,93 | -4,22% | - |
| 31.03.2025 | 2,03 | 2,04 | 1,95 | 2,02 | 4,40% | - |
| 28.03.2025 | 2,22 | 2,22 | 1,87 | 1,93 | -12,27% | - |
| 27.03.2025 | 1,90 | 2,20 | 1,90 | 2,20 | 16,40% | - |
| 26.03.2025 | 1,87 | 1,94 | 1,80 | 1,89 | 1,61% | 1.710,00 |
| 25.03.2025 | 2,00 | 2,14 | 1,86 | 1,86 | -6,06% | - |
| 24.03.2025 | 2,04 | 2,04 | 1,95 | 1,98 | -4,35% | - |
| 21.03.2025 | 2,17 | 2,17 | 2,01 | 2,07 | -2,36% | - |
| 20.03.2025 | 2,17 | 2,19 | 2,00 | 2,12 | -0,93% | - |
| 19.03.2025 | 2,22 | 2,25 | 2,03 | 2,14 | 1,42% | - |
| 18.03.2025 | 2,18 | 2,18 | 1,96 | 2,11 | 0,96% | - |
| 17.03.2025 | 2,16 | 2,21 | 2,03 | 2,09 | 0,48% | - |
| 14.03.2025 | 2,21 | 2,21 | 2,03 | 2,08 | -3,70% | - |
| 13.03.2025 | 2,25 | 2,33 | 2,03 | 2,16 | 0,47% | - |
| 12.03.2025 | 2,26 | 2,28 | 2,08 | 2,15 | -2,27% | - |
| 11.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | 100,00 |
| 10.03.2025 | 2,37 | 2,41 | 2,24 | 2,30 | 0,00% | - |
| 07.03.2025 | 2,35 | 2,35 | 2,23 | 2,30 | 0,44% | - |
| 06.03.2025 | 2,37 | 2,37 | 2,25 | 2,29 | -0,43% | - |
| 05.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,56% | 1.000,00 |
| 04.03.2025 | 2,54 | 2,54 | 2,41 | 2,41 | -3,60% | - |
| 03.03.2025 | 2,59 | 2,59 | 2,45 | 2,50 | -1,57% | - |
| 28.02.2025 | 2,59 | 2,59 | 2,53 | 2,54 | -0,78% | - |
| 27.02.2025 | 2,54 | 2,58 | 2,54 | 2,56 | 0,79% | - |
| 26.02.2025 | 2,48 | 2,56 | 2,48 | 2,54 | 8,09% | - |
| 25.02.2025 | 2,45 | 2,46 | 2,34 | 2,35 | -4,47% | - |