6,500€
-3,70%
Echtzeit-Aktienkurs Advanced Emissions Solutions
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 6,65 | 6,65 | 6,60 | 6,60 | -2,22% | - |
| 18.04.2024 | 6,75 | 6,75 | 6,75 | 6,75 | 0,75% | - |
| 17.04.2024 | 6,70 | 6,70 | 6,70 | 6,70 | -4,96% | - |
| 16.04.2024 | 7,05 | 7,05 | 7,05 | 7,05 | -0,70% | - |
| 15.04.2024 | 6,95 | 7,10 | 6,95 | 7,10 | 11,81% | 200,00 |
| 12.04.2024 | 6,40 | 6,40 | 6,35 | 6,35 | -0,78% | - |
| 11.04.2024 | 6,20 | 6,40 | 6,20 | 6,40 | -8,57% | 100,00 |
| 10.04.2024 | 6,15 | 7,00 | 6,15 | 7,00 | 14,75% | 1.000,00 |
| 09.04.2024 | 5,90 | 6,10 | 5,90 | 6,10 | 5,17% | - |
| 08.04.2024 | 5,80 | 5,80 | 5,80 | 5,80 | -6,45% | - |
| 05.04.2024 | 6,20 | 6,20 | 6,20 | 6,20 | -8,15% | - |
| 04.04.2024 | 6,80 | 6,80 | 6,75 | 6,75 | 8,00% | - |
| 03.04.2024 | 6,45 | 6,45 | 6,25 | 6,25 | -3,10% | - |
| 02.04.2024 | 5,90 | 6,45 | 5,90 | 6,45 | 9,88% | 1.600,00 |
| 28.03.2024 | 6,00 | 6,00 | 5,87 | 5,87 | -6,08% | - |
| 27.03.2024 | 6,16 | 6,25 | 6,10 | 6,25 | 3,31% | 230,00 |
| 26.03.2024 | 6,02 | 6,05 | 6,02 | 6,05 | 6,33% | - |
| 25.03.2024 | 5,69 | 5,69 | 5,69 | 5,69 | 8,80% | - |
| 22.03.2024 | 5,23 | 5,23 | 5,23 | 5,23 | -13,98% | - |
| 21.03.2024 | 6,08 | 6,08 | 6,08 | 6,08 | 10,95% | - |
| 20.03.2024 | 5,48 | 5,48 | 5,48 | 5,48 | 4,98% | - |
| 19.03.2024 | 5,22 | 5,22 | 5,22 | 5,22 | 5,45% | - |
| 18.03.2024 | 4,95 | 4,95 | 4,95 | 4,95 | 2,27% | - |
| 15.03.2024 | 4,85 | 4,93 | 4,62 | 4,84 | 11,14% | - |
| 14.03.2024 | 4,74 | 5,20 | 4,28 | 4,36 | 21,82% | - |
| 13.03.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 8,99% | - |
| 12.03.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 10,07% | - |
| 11.03.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 08.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -4,23% | - |
| 07.03.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -3,76% | - |
| 06.03.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 0,31% | - |
| 05.03.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 3,92% | - |
| 04.03.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,99% | - |
| 29.02.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -5,31% | - |
| 28.02.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 6,84% | - |
| 26.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 1,53% | - |
| 23.02.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -2,32% | - |
| 22.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -3,05% | - |
| 21.02.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -2,66% | - |
| 20.02.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,31% | - |
| 19.02.2024 | 3,21 | 3,21 | 3,21 | 3,21 | 5,77% | - |
| 16.02.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 2,02% | - |
| 15.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 4,39% | - |
| 14.02.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -5,47% | - |
| 12.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 3,08% | - |
| 09.02.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 4,46% | - |
| 08.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,54% | - |
| 07.02.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 3,15% | - |
| 06.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -5,26% | - |
| 05.02.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -4,68% | - |
| 02.02.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -1,81% | - |
| 01.02.2024 | 3,05 | 3,05 | 3,05 | 3,05 | 3,40% | - |
| 31.01.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -9,24% | - |
| 30.01.2024 | 3,25 | 3,25 | 3,25 | 3,25 | 13,66% | - |
| 29.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 23,59% | - |
| 05.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -6,48% | - |
| 04.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,76% | - |
| 03.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 02.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 6,67% | - |
| 29.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 6,91% | - |
| 28.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 27.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | 1,09% | - |
| 22.12.2023 | 2,29 | 2,29 | 2,29 | 2,29 | -0,65% | - |
| 21.12.2023 | 2,31 | 2,31 | 2,31 | 2,31 | -1,28% | - |
| 20.12.2023 | 2,34 | 2,34 | 2,34 | 2,34 | 0,21% | - |
| 18.12.2023 | 2,33 | 2,33 | 2,33 | 2,33 | -1,06% | - |
| 15.12.2023 | 2,36 | 2,36 | 2,36 | 2,36 | -2,08% | - |
| 14.12.2023 | 2,41 | 2,41 | 2,41 | 2,41 | -2,83% | - |
| 13.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -6,25% | - |
| 12.12.2023 | 2,64 | 2,64 | 2,64 | 2,64 | 8,20% | - |
| 11.12.2023 | 2,44 | 2,44 | 2,44 | 2,44 | 53,27% | - |
| 23.10.2023 | 1,59 | 1,59 | 1,59 | 1,59 | -5,24% | - |
| 20.10.2023 | 1,68 | 1,68 | 1,68 | 1,68 | -5,83% | - |
| 19.10.2023 | 1,78 | 1,78 | 1,78 | 1,78 | -0,34% | - |
| 18.10.2023 | 1,79 | 1,79 | 1,79 | 1,79 | 1,94% | - |
| 17.10.2023 | 1,76 | 1,76 | 1,76 | 1,76 | -3,62% | - |
| 16.10.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -3,70% | - |
| 13.10.2023 | 1,89 | 1,89 | 1,89 | 1,89 | 15,37% | - |
| 11.10.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 10.10.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 7,97% | - |
| 07.10.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -4,19% | - |
| 05.10.2023 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 04.10.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 03.10.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -2,91% | - |
| 02.10.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 7,27% | - |
| 15.09.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 7,09% | - |
| 14.09.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -3,49% | - |
| 13.09.2023 | 1,49 | 1,49 | 1,49 | 1,49 | -3,75% | - |
| 12.09.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -0,77% | - |
| 11.09.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -0,51% | - |
| 08.09.2023 | 1,57 | 1,57 | 1,57 | 1,57 | -2,24% | - |
| 07.09.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -2,43% | - |
| 06.09.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -3,52% | - |
| 05.09.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 04.09.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 1,67% | - |
| 01.09.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 0,72% | - |
| 31.08.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -1,07% | - |
| 30.08.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 3,44% | - |
| 29.08.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -8,86% | - |
| 28.08.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 9,72% | - |