1,745€
-0,29%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,73 | 1,73 | 1,71 | 1,72 | -2,27% | - |
| 06.11.2025 | 1,81 | 1,86 | 1,69 | 1,76 | -6,13% | - |
| 05.11.2025 | 1,76 | 1,90 | 1,76 | 1,88 | 9,33% | - |
| 04.11.2025 | 1,71 | 1,72 | 1,71 | 1,72 | -3,38% | - |
| 03.11.2025 | 1,86 | 1,88 | 1,71 | 1,78 | -4,57% | - |
| 29.10.2025 | 1,64 | 1,93 | 1,59 | 1,86 | 11,04% | - |
| 28.10.2025 | 2,00 | 2,02 | 1,56 | 1,68 | -16,87% | 1.300,00 |
| 27.10.2025 | 2,10 | 2,10 | 2,01 | 2,02 | -1,71% | - |
| 23.10.2025 | 2,00 | 2,07 | 1,95 | 2,05 | 1,99% | - |
| 22.10.2025 | 2,04 | 2,06 | 1,87 | 2,01 | -2,90% | - |
| 21.10.2025 | 2,04 | 2,08 | 1,96 | 2,07 | 0,00% | 500,00 |
| 20.10.2025 | 1,93 | 2,07 | 1,85 | 2,07 | 6,43% | 3.500,00 |
| 17.10.2025 | 2,06 | 2,06 | 1,88 | 1,95 | -13,17% | - |
| 16.10.2025 | 2,22 | 2,27 | 2,17 | 2,24 | 1,36% | 200,00 |
| 15.10.2025 | 1,85 | 2,36 | 1,81 | 2,21 | 24,16% | 1.000,00 |
| 14.10.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -4,30% | - |
| 13.10.2025 | 1,81 | 1,93 | 1,81 | 1,86 | -1,06% | - |
| 10.10.2025 | 1,88 | 1,88 | 1,87 | 1,88 | 0,53% | - |
| 07.10.2025 | 1,96 | 1,96 | 1,87 | 1,87 | -3,86% | - |
| 06.10.2025 | 1,99 | 2,00 | 1,95 | 1,95 | -2,26% | - |
| 03.10.2025 | 2,00 | 2,00 | 1,90 | 1,99 | 0,25% | - |
| 01.10.2025 | 1,94 | 2,02 | 1,93 | 1,99 | -1,00% | - |
| 30.09.2025 | 2,04 | 2,04 | 1,98 | 2,01 | 2,04% | - |
| 29.09.2025 | 2,08 | 2,10 | 1,96 | 1,97 | -6,43% | - |
| 23.09.2025 | 2,16 | 2,23 | 1,99 | 2,10 | -3,67% | - |
| 22.09.2025 | 2,13 | 2,25 | 2,08 | 2,18 | 6,86% | 70,00 |
| 19.09.2025 | 1,98 | 2,11 | 1,98 | 2,04 | 1,24% | - |
| 18.09.2025 | 2,04 | 2,08 | 1,99 | 2,02 | -1,47% | - |
| 17.09.2025 | 1,96 | 2,10 | 1,88 | 2,05 | 1,74% | - |
| 16.09.2025 | 2,04 | 2,11 | 1,97 | 2,01 | -9,87% | - |
| 11.09.2025 | 2,28 | 2,34 | 2,21 | 2,23 | 3,24% | 280,00 |
| 05.09.2025 | 2,17 | 2,27 | 2,09 | 2,16 | 0,47% | 250,00 |
| 04.09.2025 | 2,36 | 2,53 | 2,02 | 2,15 | -8,51% | - |
| 03.09.2025 | 2,38 | 2,56 | 2,23 | 2,35 | -0,84% | 200,00 |
| 02.09.2025 | 1,93 | 2,37 | 1,81 | 2,37 | 22,48% | 1.100,00 |
| 01.09.2025 | 1,93 | 1,97 | 1,92 | 1,94 | 1,31% | 15,00 |
| 29.08.2025 | 1,58 | 1,95 | 1,54 | 1,91 | 19,75% | - |
| 28.08.2025 | 1,36 | 1,96 | 1,11 | 1,60 | 16,85% | 310,00 |
| 27.08.2025 | 1,31 | 1,44 | 1,31 | 1,37 | 3,80% | - |
| 26.08.2025 | 1,18 | 1,39 | 1,18 | 1,32 | 12,39% | 200,00 |
| 25.08.2025 | 1,16 | 1,19 | 1,15 | 1,17 | -0,85% | 60,00 |
| 22.08.2025 | 1,15 | 1,27 | 1,14 | 1,18 | -0,42% | - |
| 21.08.2025 | 1,19 | 1,26 | 1,15 | 1,19 | 0,42% | - |
| 20.08.2025 | 1,27 | 1,27 | 1,18 | 1,18 | -6,72% | 797,00 |
| 19.08.2025 | 1,27 | 1,32 | 1,25 | 1,27 | 0,00% | - |
| 18.08.2025 | 1,17 | 1,28 | 1,17 | 1,27 | 9,05% | - |
| 15.08.2025 | 1,16 | 1,19 | 1,16 | 1,16 | -1,28% | - |
| 14.08.2025 | 1,15 | 1,19 | 1,13 | 1,18 | 1,73% | - |
| 13.08.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -0,43% | - |
| 12.08.2025 | 1,09 | 1,19 | 1,09 | 1,16 | 6,42% | - |
| 11.08.2025 | 1,07 | 1,13 | 1,07 | 1,09 | 1,87% | - |
| 08.08.2025 | 1,11 | 1,17 | 1,05 | 1,07 | -4,46% | 500,00 |
| 07.08.2025 | 1,08 | 1,22 | 1,07 | 1,12 | 3,23% | - |
| 06.08.2025 | 1,10 | 1,13 | 1,08 | 1,09 | -1,81% | - |
| 05.08.2025 | 1,08 | 1,14 | 1,08 | 1,11 | -0,45% | - |
| 04.08.2025 | 1,13 | 1,17 | 1,09 | 1,11 | -2,63% | - |
| 01.08.2025 | 1,22 | 1,22 | 1,14 | 1,14 | -7,32% | - |
| 31.07.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -1,99% | - |
| 30.07.2025 | 1,27 | 1,30 | 1,25 | 1,26 | -1,95% | - |
| 29.07.2025 | 1,32 | 1,33 | 1,27 | 1,28 | -2,66% | - |
| 28.07.2025 | 1,21 | 1,34 | 1,17 | 1,32 | 9,13% | 2.000,00 |
| 25.07.2025 | 1,22 | 1,25 | 1,20 | 1,21 | 0,00% | - |
| 24.07.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -4,74% | 1.200,00 |
| 23.07.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -1,56% | - |
| 22.07.2025 | 1,29 | 1,31 | 1,28 | 1,29 | -1,15% | - |
| 21.07.2025 | 1,31 | 1,34 | 1,30 | 1,30 | -1,14% | - |
| 18.07.2025 | 1,35 | 1,35 | 1,30 | 1,32 | -2,95% | - |
| 17.07.2025 | 1,28 | 1,37 | 1,28 | 1,36 | 4,63% | 100,00 |
| 16.07.2025 | 1,26 | 1,34 | 1,26 | 1,30 | 2,37% | 800,00 |
| 15.07.2025 | 1,30 | 1,30 | 1,26 | 1,27 | -3,44% | - |
| 14.07.2025 | 1,30 | 1,35 | 1,30 | 1,31 | 0,38% | - |
| 11.07.2025 | 1,35 | 1,36 | 1,31 | 1,31 | -3,33% | - |
| 10.07.2025 | 1,31 | 1,37 | 1,31 | 1,35 | 2,66% | - |
| 09.07.2025 | 1,31 | 1,34 | 1,31 | 1,32 | 0,00% | - |
| 08.07.2025 | 1,34 | 1,36 | 1,31 | 1,32 | -2,59% | - |
| 07.07.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,75% | - |
| 04.07.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -1,11% | - |
| 03.07.2025 | 1,33 | 1,37 | 1,31 | 1,36 | 1,88% | - |
| 02.07.2025 | 1,42 | 1,42 | 1,32 | 1,33 | -4,66% | - |
| 01.07.2025 | 1,40 | 1,42 | 1,34 | 1,40 | -0,36% | - |
| 30.06.2025 | 1,43 | 1,47 | 1,37 | 1,40 | -1,06% | - |
| 27.06.2025 | 1,47 | 1,52 | 1,40 | 1,42 | -4,07% | - |
| 26.06.2025 | 1,52 | 1,52 | 1,43 | 1,48 | -3,28% | - |
| 25.06.2025 | 1,50 | 1,53 | 1,47 | 1,53 | 2,35% | - |
| 24.06.2025 | 1,50 | 1,52 | 1,47 | 1,49 | 0,34% | - |
| 23.06.2025 | 1,47 | 1,52 | 1,42 | 1,49 | 1,37% | - |
| 20.06.2025 | 1,48 | 1,51 | 1,46 | 1,47 | 0,00% | - |
| 19.06.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -1,68% | - |
| 18.06.2025 | 1,49 | 1,52 | 1,46 | 1,49 | -1,65% | - |
| 17.06.2025 | 1,50 | 1,52 | 1,44 | 1,52 | 1,68% | - |
| 16.06.2025 | 1,49 | 1,51 | 1,45 | 1,49 | -0,67% | - |
| 13.06.2025 | 1,51 | 1,56 | 1,44 | 1,50 | -2,28% | 2.000,00 |
| 12.06.2025 | 1,55 | 1,56 | 1,50 | 1,54 | -1,29% | - |
| 11.06.2025 | 1,51 | 1,59 | 1,50 | 1,56 | 2,30% | - |
| 10.06.2025 | 1,58 | 1,60 | 1,50 | 1,52 | -4,40% | - |
| 09.06.2025 | 1,56 | 1,64 | 1,56 | 1,59 | 1,60% | - |
| 06.06.2025 | 1,59 | 1,64 | 1,54 | 1,57 | -1,57% | 125,00 |
| 05.06.2025 | 1,59 | 1,65 | 1,55 | 1,59 | -1,55% | - |
| 04.06.2025 | 1,58 | 1,63 | 1,56 | 1,62 | 2,22% | - |
| 03.06.2025 | 1,58 | 1,61 | 1,56 | 1,58 | -0,32% | - |