1,345€
-1,10%
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 | 1,28 | 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% | - |
| 02.06.2025 | 1,56 | 1,63 | 1,55 | 1,59 | 1,28% | - |
| 30.05.2025 | 1,58 | 1,62 | 1,56 | 1,57 | 0,00% | - |
| 29.05.2025 | 1,62 | 1,62 | 1,57 | 1,57 | -0,32% | - |
| 28.05.2025 | 1,54 | 1,62 | 1,53 | 1,57 | -1,26% | 2,00 |
| 27.05.2025 | 1,57 | 1,63 | 1,55 | 1,59 | 0,63% | - |
| 26.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,32% | - |
| 23.05.2025 | 1,59 | 1,60 | 1,54 | 1,58 | 0,32% | - |
| 22.05.2025 | 1,54 | 1,71 | 1,53 | 1,57 | 2,61% | 80,00 |
| 21.05.2025 | 1,67 | 1,70 | 1,53 | 1,53 | -9,47% | - |
| 20.05.2025 | 1,65 | 1,73 | 1,60 | 1,69 | 4,64% | - |
| 19.05.2025 | 1,56 | 1,62 | 1,49 | 1,62 | 1,57% | - |
| 16.05.2025 | 1,57 | 1,66 | 1,43 | 1,59 | 0,32% | - |
| 15.05.2025 | 1,93 | 1,93 | 1,47 | 1,59 | -18,30% | - |
| 14.05.2025 | 1,96 | 1,96 | 1,93 | 1,94 | 0,00% | - |
| 13.05.2025 | 1,93 | 2,00 | 1,90 | 1,94 | 0,78% | - |
| 12.05.2025 | 2,02 | 2,26 | 1,85 | 1,93 | -1,28% | 1.161,00 |
| 09.05.2025 | 1,97 | 1,98 | 1,91 | 1,95 | -1,02% | - |
| 08.05.2025 | 2,06 | 2,06 | 1,97 | 1,97 | -1,99% | - |
| 07.05.2025 | 1,91 | 2,03 | 1,85 | 2,01 | 7,20% | - |
| 06.05.2025 | 1,89 | 1,91 | 1,80 | 1,88 | -1,06% | - |
| 05.05.2025 | 1,95 | 1,96 | 1,79 | 1,90 | -2,57% | 1.200,00 |
| 02.05.2025 | 1,90 | 1,97 | 1,89 | 1,95 | 5,42% | - |
| 30.04.2025 | 1,85 | 1,91 | 1,81 | 1,85 | -1,60% | - |
| 29.04.2025 | 1,92 | 2,10 | 1,87 | 1,88 | -0,53% | 80,00 |
| 28.04.2025 | 1,88 | 1,95 | 1,88 | 1,89 | 0,53% | - |
| 25.04.2025 | 1,75 | 1,97 | 1,73 | 1,88 | 9,01% | - |
| 24.04.2025 | 1,43 | 1,75 | 1,42 | 1,72 | 19,86% | 100,00 |
| 23.04.2025 | 1,32 | 1,49 | 1,27 | 1,44 | 11,67% | - |
| 22.04.2025 | 1,25 | 1,32 | 1,20 | 1,29 | 5,76% | 150,00 |
| 17.04.2025 | 1,17 | 1,25 | 1,16 | 1,22 | 2,10% | 40,00 |
| 16.04.2025 | 1,17 | 1,26 | 1,13 | 1,19 | -2,06% | - |
| 15.04.2025 | 1,22 | 1,29 | 1,19 | 1,22 | -0,41% | - |
| 14.04.2025 | 1,27 | 1,31 | 1,12 | 1,22 | -3,56% | 769,00 |
| 11.04.2025 | 1,30 | 1,31 | 1,21 | 1,27 | -2,32% | - |
| 10.04.2025 | 1,37 | 1,38 | 1,24 | 1,30 | -3,72% | - |
| 09.04.2025 | 1,30 | 1,48 | 1,29 | 1,35 | 0,75% | - |
| 08.04.2025 | 1,34 | 1,51 | 1,30 | 1,34 | 1,91% | - |
| 07.04.2025 | 1,40 | 1,57 | 1,29 | 1,31 | -9,03% | - |
| 04.04.2025 | 1,72 | 1,74 | 1,43 | 1,44 | -15,54% | 4.340,00 |
| 03.04.2025 | 1,65 | 1,77 | 1,55 | 1,71 | -3,13% | - |
| 02.04.2025 | 1,82 | 1,99 | 1,72 | 1,76 | -2,22% | - |
| 01.04.2025 | 1,80 | 2,09 | 1,76 | 1,80 | -2,17% | - |
| 31.03.2025 | 1,98 | 2,03 | 1,84 | 1,84 | -6,12% | - |
| 28.03.2025 | 2,22 | 2,24 | 1,92 | 1,96 | -13,27% | - |
| 27.03.2025 | 1,91 | 2,35 | 1,91 | 2,26 | 16,49% | 1.380,00 |
| 26.03.2025 | 1,93 | 2,04 | 1,78 | 1,94 | -1,02% | 90,00 |
| 25.03.2025 | 2,02 | 2,25 | 1,88 | 1,96 | -2,49% | - |
| 24.03.2025 | 2,06 | 2,09 | 2,00 | 2,01 | -2,19% | - |
| 21.03.2025 | 2,11 | 2,11 | 2,01 | 2,06 | -2,14% | - |
| 20.03.2025 | 2,11 | 2,19 | 2,02 | 2,10 | -0,47% | - |
| 19.03.2025 | 2,15 | 2,24 | 2,07 | 2,11 | -1,40% | - |
| 18.03.2025 | 2,10 | 2,18 | 2,10 | 2,14 | 2,39% | - |
| 17.03.2025 | 2,08 | 2,20 | 2,07 | 2,09 | 0,00% | - |
| 14.03.2025 | 2,15 | 2,21 | 2,03 | 2,09 | -2,34% | - |
| 13.03.2025 | 2,17 | 2,34 | 2,14 | 2,14 | -2,28% | - |
| 12.03.2025 | 2,20 | 2,29 | 2,12 | 2,19 | 0,00% | - |
| 11.03.2025 | 2,28 | 2,33 | 2,16 | 2,19 | -4,78% | - |
| 10.03.2025 | 2,28 | 2,41 | 2,23 | 2,30 | 0,44% | - |
| 07.03.2025 | 2,29 | 2,44 | 2,21 | 2,29 | -0,43% | - |
| 06.03.2025 | 2,27 | 2,40 | 2,25 | 2,30 | -0,43% | - |
| 05.03.2025 | 2,35 | 2,43 | 2,30 | 2,31 | -1,28% | 1.000,00 |
| 04.03.2025 | 2,45 | 2,49 | 2,33 | 2,34 | -4,88% | - |
| 03.03.2025 | 2,47 | 2,51 | 2,43 | 2,46 | -2,38% | - |
| 28.02.2025 | 2,51 | 2,55 | 2,45 | 2,52 | 0,40% | 500,00 |
| 27.02.2025 | 2,47 | 2,59 | 2,47 | 2,51 | 0,40% | - |
| 26.02.2025 | 2,39 | 2,54 | 2,39 | 2,50 | 4,60% | - |
| 25.02.2025 | 2,39 | 2,45 | 2,33 | 2,39 | 0,42% | - |