4,140$
-0,48%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 4,19 | 4,26 | 4,05 | 4,13 | -0,72% | 65.066,00 |
| 07.05.2026 | 3,51 | 4,25 | 3,51 | 4,16 | 15,71% | 210.415,00 |
| 06.05.2026 | 3,48 | 3,72 | 3,42 | 3,60 | 4,20% | 23.461,00 |
| 05.05.2026 | 3,49 | 3,55 | 3,39 | 3,45 | 3,29% | 13.858,00 |
| 04.05.2026 | 3,42 | 3,45 | 3,21 | 3,34 | -3,75% | 54.603,00 |
| 01.05.2026 | 3,35 | 3,60 | 3,32 | 3,47 | 4,52% | 19.249,00 |
| 30.04.2026 | 3,31 | 3,36 | 3,25 | 3,32 | 0,30% | 26.472,00 |
| 29.04.2026 | 3,30 | 3,45 | 3,30 | 3,31 | 0,91% | 10.745,00 |
| 28.04.2026 | 3,18 | 3,33 | 3,15 | 3,28 | 1,86% | 36.276,00 |
| 27.04.2026 | 3,22 | 3,30 | 3,15 | 3,22 | 0,00% | 23.846,00 |
| 24.04.2026 | 3,32 | 3,35 | 3,21 | 3,22 | -2,13% | 6.258,00 |
| 23.04.2026 | 3,36 | 3,45 | 3,15 | 3,29 | -2,37% | 15.290,00 |
| 22.04.2026 | 3,43 | 3,45 | 3,12 | 3,37 | -1,61% | 19.679,00 |
| 21.04.2026 | 3,43 | 3,52 | 3,17 | 3,43 | 0,15% | 13.893,00 |
| 20.04.2026 | 3,40 | 3,63 | 3,34 | 3,42 | -2,01% | 18.518,00 |
| 17.04.2026 | 3,40 | 3,51 | 3,40 | 3,49 | -2,38% | 50.260,00 |
| 16.04.2026 | 3,54 | 3,70 | 3,50 | 3,58 | 1,56% | 60.393,00 |
| 15.04.2026 | 3,37 | 3,57 | 3,37 | 3,52 | 4,45% | 27.447,00 |
| 14.04.2026 | 3,27 | 3,40 | 3,12 | 3,37 | 1,35% | 36.183,00 |
| 13.04.2026 | 3,36 | 3,38 | 3,26 | 3,33 | 0,76% | 3.608,00 |
| 10.04.2026 | 3,37 | 3,38 | 3,25 | 3,30 | -1,79% | 17.526,00 |
| 09.04.2026 | 3,56 | 3,56 | 3,26 | 3,36 | -0,30% | 17.320,00 |
| 08.04.2026 | 3,64 | 3,64 | 3,29 | 3,37 | -0,88% | 7.736,00 |
| 07.04.2026 | 3,46 | 3,61 | 3,39 | 3,40 | -1,73% | 29.361,00 |
| 06.04.2026 | 3,28 | 3,56 | 3,28 | 3,46 | 2,06% | 34.125,00 |
| 02.04.2026 | 3,41 | 3,52 | 3,19 | 3,39 | -4,24% | 51.032,00 |
| 01.04.2026 | 3,68 | 3,77 | 3,42 | 3,54 | -4,84% | 32.866,00 |
| 31.03.2026 | 3,60 | 3,77 | 3,60 | 3,72 | 3,33% | 17.067,00 |
| 30.03.2026 | 3,70 | 3,70 | 3,45 | 3,60 | -3,49% | 58.944,00 |
| 27.03.2026 | 3,80 | 3,80 | 3,55 | 3,73 | -1,84% | 35.266,00 |
| 26.03.2026 | 3,93 | 3,98 | 3,66 | 3,80 | 2,43% | 61.635,00 |
| 25.03.2026 | 3,10 | 4,00 | 3,10 | 3,71 | -4,26% | 74.953,00 |
| 24.03.2026 | 3,65 | 4,01 | 3,65 | 3,88 | 3,89% | 43.163,00 |
| 23.03.2026 | 3,52 | 3,73 | 3,37 | 3,73 | 3,32% | 27.676,00 |
| 20.03.2026 | 3,77 | 3,87 | 3,51 | 3,61 | -5,00% | 36.255,00 |
| 19.03.2026 | 4,02 | 4,02 | 3,77 | 3,80 | -3,06% | 5.739,00 |
| 18.03.2026 | 4,01 | 4,05 | 3,81 | 3,92 | -3,45% | 65.070,00 |
| 17.03.2026 | 4,06 | 4,18 | 4,05 | 4,06 | 2,53% | 15.862,00 |
| 16.03.2026 | 4,02 | 4,05 | 3,93 | 3,96 | 1,02% | 9.108,00 |
| 13.03.2026 | 4,02 | 4,13 | 3,91 | 3,92 | -2,61% | 8.020,00 |
| 12.03.2026 | 4,05 | 4,19 | 3,82 | 4,03 | -2,78% | 56.281,00 |
| 11.03.2026 | 4,21 | 4,41 | 3,50 | 4,14 | -5,69% | 136.601,00 |
| 10.03.2026 | 4,08 | 4,39 | 4,03 | 4,39 | 4,77% | 52.970,00 |
| 09.03.2026 | 4,01 | 4,34 | 4,00 | 4,19 | 1,45% | 25.291,00 |
| 06.03.2026 | 4,26 | 4,39 | 3,99 | 4,13 | -2,82% | 7.434,00 |
| 05.03.2026 | 4,27 | 4,30 | 4,06 | 4,25 | 0,00% | 20.441,00 |
| 04.03.2026 | 3,97 | 4,27 | 3,88 | 4,25 | 6,52% | 22.790,00 |
| 03.03.2026 | 4,01 | 4,01 | 3,66 | 3,99 | -2,68% | 56.784,00 |
| 02.03.2026 | 4,22 | 4,28 | 3,74 | 4,10 | -6,18% | 76.902,00 |
| 27.02.2026 | 4,42 | 4,44 | 4,26 | 4,37 | -1,24% | 94.152,00 |
| 26.02.2026 | 4,50 | 4,60 | 4,26 | 4,43 | -3,59% | 59.664,00 |
| 25.02.2026 | 4,60 | 4,77 | 4,55 | 4,59 | 2,68% | 94.000,00 |
| 24.02.2026 | 4,56 | 4,79 | 4,43 | 4,47 | -1,11% | 55.378,00 |
| 23.02.2026 | 4,69 | 4,72 | 4,33 | 4,52 | -4,03% | 31.354,00 |
| 20.02.2026 | 4,73 | 4,91 | 4,65 | 4,71 | 0,00% | 58.311,00 |
| 19.02.2026 | 4,72 | 4,80 | 4,65 | 4,71 | 1,29% | 36.167,00 |
| 18.02.2026 | 4,56 | 4,81 | 4,23 | 4,65 | -0,21% | 68.799,00 |
| 17.02.2026 | 4,63 | 4,71 | 4,45 | 4,66 | -0,21% | 63.805,00 |
| 13.02.2026 | 4,78 | 4,95 | 4,59 | 4,67 | -2,10% | 64.178,00 |
| 12.02.2026 | 4,94 | 5,03 | 4,17 | 4,77 | -2,65% | 49.264,00 |
| 11.02.2026 | 4,50 | 5,05 | 4,49 | 4,90 | 6,52% | 38.368,00 |
| 10.02.2026 | 4,82 | 4,83 | 4,53 | 4,60 | -6,31% | 282.937,00 |
| 09.02.2026 | 4,80 | 5,00 | 4,76 | 4,91 | 3,81% | 107.535,00 |
| 06.02.2026 | 4,06 | 4,87 | 4,06 | 4,73 | 18,25% | 93.093,00 |
| 05.02.2026 | 4,03 | 4,20 | 3,91 | 4,00 | -1,60% | 35.404,00 |
| 04.02.2026 | 4,23 | 4,54 | 3,89 | 4,07 | -5,47% | 81.482,00 |
| 03.02.2026 | 4,50 | 4,60 | 4,20 | 4,30 | -4,02% | 186.927,00 |
| 02.02.2026 | 4,15 | 4,50 | 4,15 | 4,48 | 6,67% | 95.273,00 |
| 30.01.2026 | 4,26 | 4,43 | 4,16 | 4,20 | -1,41% | 85.858,00 |
| 29.01.2026 | 4,10 | 4,35 | 4,10 | 4,26 | 4,41% | 65.098,00 |
| 28.01.2026 | 4,14 | 4,21 | 4,05 | 4,08 | -1,45% | 61.452,00 |
| 27.01.2026 | 4,05 | 4,28 | 3,91 | 4,14 | 1,22% | 57.590,00 |
| 26.01.2026 | 3,86 | 4,17 | 3,61 | 4,09 | 9,07% | 122.393,00 |
| 23.01.2026 | 3,60 | 3,86 | 3,60 | 3,75 | 5,04% | 101.426,00 |
| 22.01.2026 | 3,68 | 3,81 | 3,44 | 3,57 | -2,99% | 59.292,00 |
| 21.01.2026 | 3,67 | 3,92 | 3,50 | 3,68 | -0,27% | 42.907,00 |
| 20.01.2026 | 3,93 | 3,93 | 3,37 | 3,69 | -9,11% | 182.371,00 |
| 16.01.2026 | 4,01 | 4,08 | 3,80 | 4,06 | -0,73% | 55.908,00 |
| 15.01.2026 | 4,10 | 4,15 | 3,90 | 4,09 | 0,00% | 76.066,00 |
| 14.01.2026 | 4,19 | 4,19 | 3,92 | 4,09 | 0,00% | 48.065,00 |
| 13.01.2026 | 4,20 | 4,24 | 3,83 | 4,09 | -0,24% | 118.085,00 |
| 12.01.2026 | 4,10 | 4,20 | 3,81 | 4,10 | 11,41% | 124.263,00 |
| 09.01.2026 | 3,79 | 3,80 | 3,61 | 3,68 | -2,90% | 46.945,00 |
| 08.01.2026 | 3,87 | 4,00 | 3,65 | 3,79 | -0,26% | 55.258,00 |
| 07.01.2026 | 3,80 | 4,00 | 3,53 | 3,80 | 0,80% | 112.423,00 |
| 06.01.2026 | 3,55 | 3,92 | 3,54 | 3,77 | 6,20% | 99.798,00 |
| 05.01.2026 | 3,40 | 3,58 | 3,26 | 3,55 | 4,41% | 100.413,00 |
| 02.01.2026 | 3,39 | 3,44 | 3,22 | 3,40 | 3,34% | 57.290,00 |
| 31.12.2025 | 3,20 | 3,41 | 3,15 | 3,29 | 2,49% | 20.319,00 |
| 30.12.2025 | 3,20 | 3,36 | 3,20 | 3,21 | -0,62% | 17.107,00 |
| 29.12.2025 | 3,29 | 3,40 | 3,00 | 3,23 | -5,00% | 23.901,00 |
| 26.12.2025 | 2,97 | 3,45 | 2,97 | 3,40 | 14,47% | 109.781,00 |
| 24.12.2025 | 2,92 | 3,04 | 2,82 | 2,97 | 4,58% | 13.438,00 |
| 23.12.2025 | 2,91 | 2,91 | 2,74 | 2,84 | -0,35% | 25.440,00 |
| 22.12.2025 | 3,00 | 3,00 | 2,70 | 2,85 | -3,06% | 48.189,00 |
| 19.12.2025 | 2,85 | 2,98 | 2,76 | 2,94 | 5,76% | 65.639,00 |
| 18.12.2025 | 2,65 | 2,98 | 2,65 | 2,78 | 4,91% | 39.577,00 |
| 17.12.2025 | 3,15 | 3,15 | 2,58 | 2,65 | -15,87% | 96.747,00 |
| 16.12.2025 | 3,36 | 3,44 | 3,02 | 3,15 | -4,83% | 128.281,00 |
| 15.12.2025 | 2,93 | 3,32 | 2,82 | 3,31 | 14,93% | 263.053,00 |