1,850€
5,71%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 2,53 | 2,53 | 2,40 | 2,46 | -0,81% | - |
| 21.02.2025 | 2,70 | 2,71 | 2,41 | 2,48 | -6,42% | - |
| 20.02.2025 | 2,73 | 2,73 | 2,62 | 2,65 | -0,75% | - |
| 19.02.2025 | 2,72 | 2,74 | 2,64 | 2,67 | 1,91% | - |
| 18.02.2025 | 2,75 | 3,47 | 2,59 | 2,62 | -6,76% | - |
| 17.02.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 9,77% | - |
| 14.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | 24,00 |
| 13.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 5,26% | 100,00 |
| 12.02.2025 | 2,47 | 2,51 | 2,41 | 2,47 | 3,78% | - |
| 11.02.2025 | 2,52 | 2,52 | 2,32 | 2,38 | -3,25% | - |
| 10.02.2025 | 2,52 | 2,65 | 2,29 | 2,46 | 3,36% | - |
| 07.02.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 0,00% | - |
| 06.02.2025 | 2,42 | 2,42 | 2,38 | 2,38 | 3,48% | - |
| 05.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 04.02.2025 | 2,36 | 2,36 | 2,20 | 2,32 | -0,85% | - |
| 03.02.2025 | 2,30 | 2,34 | 2,30 | 2,34 | -0,43% | - |
| 31.01.2025 | 2,28 | 2,36 | 2,17 | 2,35 | 3,52% | - |
| 30.01.2025 | 2,28 | 2,33 | 2,11 | 2,27 | 2,71% | - |
| 29.01.2025 | 2,25 | 2,26 | 2,16 | 2,21 | 0,91% | - |
| 28.01.2025 | 2,25 | 2,25 | 2,12 | 2,19 | 2,82% | - |
| 27.01.2025 | 2,15 | 2,25 | 2,12 | 2,13 | 1,91% | - |
| 24.01.2025 | 2,23 | 2,23 | 1,98 | 2,09 | -1,42% | - |
| 23.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -7,42% | 500,00 |
| 22.01.2025 | 2,24 | 2,30 | 2,11 | 2,29 | 7,01% | - |
| 21.01.2025 | 2,17 | 2,17 | 2,03 | 2,14 | -1,38% | - |
| 20.01.2025 | 2,19 | 2,19 | 2,16 | 2,17 | -1,36% | - |
| 17.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 7,32% | 500,00 |
| 16.01.2025 | 2,08 | 2,08 | 2,01 | 2,05 | 1,23% | - |
| 15.01.2025 | 2,05 | 2,15 | 2,01 | 2,03 | 0,25% | - |
| 14.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -4,27% | 2.000,00 |
| 13.01.2025 | 2,14 | 2,15 | 2,03 | 2,11 | 0,96% | - |
| 10.01.2025 | 2,19 | 2,20 | 2,03 | 2,09 | -4,57% | - |
| 09.01.2025 | 2,20 | 2,20 | 2,19 | 2,19 | -6,81% | - |
| 08.01.2025 | 2,54 | 2,77 | 2,32 | 2,35 | -1,26% | - |
| 07.01.2025 | 2,48 | 2,48 | 2,38 | 2,38 | -3,25% | 240,00 |
| 06.01.2025 | 2,47 | 2,50 | 2,36 | 2,46 | 3,80% | - |
| 03.01.2025 | 2,41 | 2,41 | 2,31 | 2,37 | 10,75% | - |
| 02.01.2025 | 2,19 | 2,20 | 2,14 | 2,14 | -1,38% | - |
| 30.12.2024 | 2,17 | 2,18 | 2,17 | 2,17 | 3,83% | - |
| 27.12.2024 | 2,11 | 2,20 | 2,09 | 2,09 | -4,57% | - |
| 23.12.2024 | 2,19 | 2,20 | 2,16 | 2,19 | 6,31% | - |
| 20.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 19.12.2024 | 2,04 | 2,12 | 2,04 | 2,12 | -7,83% | 900,00 |
| 18.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 10,58% | - |
| 17.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 16.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 13.12.2024 | 2,17 | 2,17 | 2,05 | 2,10 | -0,94% | - |
| 12.12.2024 | 2,18 | 2,24 | 2,12 | 2,12 | 1,92% | - |
| 11.12.2024 | 2,24 | 2,25 | 2,08 | 2,08 | -2,35% | - |
| 10.12.2024 | 2,21 | 2,24 | 2,11 | 2,13 | -1,39% | - |
| 09.12.2024 | 2,00 | 2,44 | 2,00 | 2,16 | 0,00% | - |
| 06.12.2024 | 2,23 | 2,24 | 2,15 | 2,16 | -1,37% | - |
| 05.12.2024 | 2,27 | 2,30 | 2,16 | 2,19 | -6,41% | - |
| 04.12.2024 | 2,42 | 2,60 | 2,32 | 2,34 | 0,86% | - |
| 03.12.2024 | 2,40 | 2,41 | 2,29 | 2,32 | 3,57% | - |
| 02.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | 333,00 |
| 29.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,28% | 112,00 |
| 28.11.2024 | 2,35 | 2,35 | 2,34 | 2,35 | 6,33% | - |