11,410$
2,33%
Echtzeit-Aktienkurs Ads-Tec Energy PLC
Bid:
Ask:
Aktienkurse zur Ads-Tec Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 11,04 | 11,42 | 11,02 | 11,40 | 2,24% | 111.232,00 |
| 30.05.2024 | 11,14 | 11,17 | 11,00 | 11,15 | 0,81% | 45.530,00 |
| 29.05.2024 | 11,09 | 11,15 | 10,98 | 11,06 | 0,32% | 26.971,00 |
| 28.05.2024 | 11,12 | 11,13 | 10,99 | 11,03 | -0,85% | 45.551,00 |
| 24.05.2024 | 11,12 | 11,13 | 10,94 | 11,12 | 0,00% | 13.610,00 |
| 23.05.2024 | 10,90 | 11,13 | 10,73 | 11,12 | 0,09% | 73.821,00 |
| 22.05.2024 | 10,60 | 11,11 | 10,21 | 11,11 | 3,35% | 40.272,00 |
| 21.05.2024 | 10,72 | 10,80 | 10,72 | 10,75 | 1,13% | 23.668,00 |
| 20.05.2024 | 10,88 | 10,88 | 10,60 | 10,63 | -2,03% | 25.976,00 |
| 17.05.2024 | 10,86 | 10,88 | 10,63 | 10,85 | -1,27% | 41.257,00 |
| 16.05.2024 | 10,84 | 10,99 | 10,73 | 10,99 | 1,29% | 31.790,00 |
| 15.05.2024 | 10,90 | 11,07 | 10,70 | 10,85 | -0,37% | 46.359,00 |
| 14.05.2024 | 11,05 | 11,12 | 10,89 | 10,89 | -2,07% | 20.763,00 |
| 13.05.2024 | 10,96 | 11,13 | 10,95 | 11,12 | -0,09% | 16.597,00 |
| 10.05.2024 | 11,01 | 11,13 | 10,95 | 11,13 | 1,64% | 25.672,00 |
| 09.05.2024 | 11,00 | 11,02 | 10,94 | 10,95 | -0,27% | 49.310,00 |
| 08.05.2024 | 10,94 | 11,00 | 10,81 | 10,98 | 0,27% | 8.430,00 |
| 07.05.2024 | 10,93 | 11,05 | 10,78 | 10,95 | 0,09% | 36.245,00 |
| 06.05.2024 | 10,92 | 10,94 | 10,63 | 10,94 | 0,18% | 22.075,00 |
| 03.05.2024 | 10,70 | 10,93 | 10,38 | 10,92 | 1,39% | 36.461,00 |
| 02.05.2024 | 10,88 | 11,44 | 10,54 | 10,77 | 1,32% | 141.466,00 |
| 01.05.2024 | 10,55 | 10,88 | 10,55 | 10,63 | -1,57% | 19.344,00 |
| 30.04.2024 | 10,87 | 10,90 | 10,78 | 10,80 | -0,92% | 71.206,00 |
| 29.04.2024 | 10,88 | 10,90 | 10,55 | 10,90 | 0,09% | 13.447,00 |
| 26.04.2024 | 10,90 | 10,90 | 10,32 | 10,89 | -0,09% | 13.202,00 |
| 25.04.2024 | 10,75 | 10,90 | 10,45 | 10,90 | 0,00% | 17.010,00 |
| 24.04.2024 | 10,90 | 10,90 | 10,46 | 10,90 | 0,00% | 31.879,00 |
| 23.04.2024 | 10,84 | 10,90 | 10,75 | 10,90 | 0,09% | 5.596,00 |
| 22.04.2024 | 10,70 | 10,90 | 10,65 | 10,89 | 0,83% | 27.254,00 |
| 19.04.2024 | 10,79 | 10,80 | 10,40 | 10,80 | 0,00% | 11.226,00 |
| 18.04.2024 | 10,52 | 10,80 | 10,48 | 10,80 | 0,00% | 5.437,00 |
| 17.04.2024 | 10,41 | 10,80 | 10,16 | 10,80 | 0,09% | 18.419,00 |
| 16.04.2024 | 10,40 | 10,79 | 10,04 | 10,79 | 3,35% | 21.510,00 |
| 15.04.2024 | 10,40 | 10,44 | 10,17 | 10,44 | 0,38% | 24.394,00 |
| 12.04.2024 | 10,35 | 10,40 | 10,21 | 10,40 | 0,00% | 11.011,00 |
| 11.04.2024 | 10,29 | 10,40 | 10,16 | 10,40 | 3,79% | 14.969,00 |
| 10.04.2024 | 10,47 | 10,47 | 10,02 | 10,02 | -3,56% | 9.764,00 |
| 09.04.2024 | 10,20 | 10,39 | 10,09 | 10,39 | 1,96% | 7.474,00 |
| 08.04.2024 | 10,27 | 10,39 | 9,99 | 10,19 | -2,02% | 7.749,00 |
| 05.04.2024 | 10,12 | 10,40 | 10,12 | 10,40 | 1,96% | 4.815,00 |
| 04.04.2024 | 10,31 | 10,31 | 10,02 | 10,20 | -1,35% | 6.581,00 |
| 03.04.2024 | 10,29 | 10,40 | 9,92 | 10,34 | 0,00% | 5.484,00 |
| 02.04.2024 | 10,50 | 10,50 | 9,94 | 10,34 | -0,96% | 13.168,00 |
| 01.04.2024 | 10,74 | 10,74 | 10,04 | 10,44 | -0,38% | 34.282,00 |
| 28.03.2024 | 10,25 | 10,74 | 10,25 | 10,48 | 1,26% | 333.591,00 |
| 27.03.2024 | 10,19 | 10,35 | 9,52 | 10,35 | 1,57% | 55.393,00 |
| 26.03.2024 | 10,11 | 10,40 | 10,11 | 10,19 | 0,79% | 59.367,00 |
| 25.03.2024 | 10,70 | 10,70 | 9,91 | 10,11 | -5,60% | 45.124,00 |
| 22.03.2024 | 10,70 | 11,05 | 10,52 | 10,71 | -0,74% | 53.479,00 |
| 21.03.2024 | 10,74 | 11,00 | 10,25 | 10,79 | 1,60% | 75.058,00 |
| 20.03.2024 | 10,50 | 10,76 | 9,87 | 10,62 | 1,53% | 37.768,00 |
| 19.03.2024 | 10,41 | 10,58 | 10,32 | 10,46 | -0,38% | 14.907,00 |
| 18.03.2024 | 10,41 | 10,82 | 10,25 | 10,50 | 0,86% | 18.473,00 |
| 15.03.2024 | 10,35 | 10,45 | 9,94 | 10,41 | -0,48% | 33.417,00 |
| 14.03.2024 | 10,49 | 10,51 | 10,25 | 10,46 | 0,67% | 3.790,00 |
| 13.03.2024 | 11,00 | 11,00 | 10,39 | 10,39 | -5,53% | 53.854,00 |
| 12.03.2024 | 10,22 | 11,00 | 10,22 | 11,00 | 8,04% | 57.164,00 |
| 11.03.2024 | 10,80 | 10,89 | 10,05 | 10,18 | -7,12% | 38.341,00 |
| 08.03.2024 | 11,17 | 11,17 | 10,80 | 10,96 | -1,88% | 12.451,00 |
| 07.03.2024 | 10,25 | 11,34 | 9,79 | 11,17 | 6,84% | 67.280,00 |
| 06.03.2024 | 10,75 | 10,75 | 9,63 | 10,46 | -4,43% | 35.780,00 |
| 05.03.2024 | 9,64 | 10,94 | 8,41 | 10,94 | 9,40% | 90.480,00 |
| 04.03.2024 | 10,73 | 10,98 | 9,71 | 10,00 | -7,83% | 49.767,00 |
| 01.03.2024 | 10,95 | 11,30 | 10,59 | 10,85 | -1,27% | 59.270,00 |
| 29.02.2024 | 10,07 | 11,48 | 10,06 | 10,99 | 8,81% | 196.029,00 |
| 28.02.2024 | 10,10 | 10,13 | 9,54 | 10,10 | 0,00% | 61.434,00 |
| 27.02.2024 | 9,80 | 10,10 | 9,35 | 10,10 | 0,00% | 36.442,00 |
| 26.02.2024 | 9,70 | 10,23 | 9,28 | 10,10 | 4,12% | 50.144,00 |
| 23.02.2024 | 9,61 | 9,70 | 9,36 | 9,70 | 0,00% | 30.695,00 |
| 22.02.2024 | 9,15 | 9,70 | 8,78 | 9,70 | 2,65% | 30.577,00 |
| 21.02.2024 | 9,10 | 9,59 | 8,80 | 9,45 | -1,46% | 28.061,00 |
| 20.02.2024 | 9,22 | 9,60 | 9,13 | 9,59 | 3,34% | 13.950,00 |
| 16.02.2024 | 9,03 | 9,60 | 8,67 | 9,28 | 1,98% | 43.579,00 |
| 15.02.2024 | 9,53 | 9,70 | 9,01 | 9,10 | -6,09% | 14.399,00 |
| 14.02.2024 | 9,05 | 9,83 | 8,17 | 9,69 | 6,84% | 150.316,00 |
| 13.02.2024 | 9,10 | 9,31 | 8,98 | 9,07 | -2,16% | 39.953,00 |
| 12.02.2024 | 9,45 | 9,83 | 9,00 | 9,27 | 0,76% | 20.800,00 |
| 09.02.2024 | 8,92 | 9,44 | 8,38 | 9,20 | 2,68% | 69.748,00 |
| 08.02.2024 | 8,00 | 8,96 | 7,99 | 8,96 | 13,42% | 78.888,00 |
| 07.02.2024 | 7,72 | 7,96 | 7,41 | 7,90 | 7,92% | 26.992,00 |
| 06.02.2024 | 7,47 | 7,74 | 7,26 | 7,32 | -0,54% | 28.881,00 |
| 05.02.2024 | 7,19 | 7,45 | 7,19 | 7,36 | 0,96% | 19.135,00 |
| 02.02.2024 | 7,49 | 7,52 | 6,90 | 7,29 | -3,57% | 24.196,00 |
| 01.02.2024 | 7,60 | 7,80 | 7,34 | 7,56 | 1,68% | 108.465,00 |
| 31.01.2024 | 7,09 | 7,50 | 7,02 | 7,44 | 4,87% | 186.820,00 |
| 30.01.2024 | 6,90 | 7,10 | 6,79 | 7,09 | 2,75% | 195.335,00 |
| 29.01.2024 | 6,70 | 6,91 | 6,49 | 6,90 | 2,99% | 282.645,00 |
| 26.01.2024 | 6,72 | 6,80 | 6,51 | 6,70 | 2,76% | 1.360.035,00 |
| 25.01.2024 | 6,51 | 6,80 | 6,36 | 6,52 | 0,46% | 255.808,00 |
| 24.01.2024 | 6,65 | 6,81 | 6,49 | 6,49 | -3,85% | 66.018,00 |
| 23.01.2024 | 6,80 | 6,85 | 6,57 | 6,75 | -1,46% | 6.125,00 |
| 22.01.2024 | 6,44 | 6,85 | 6,44 | 6,85 | 0,15% | 7.314,00 |
| 19.01.2024 | 6,85 | 6,85 | 6,36 | 6,84 | 0,00% | 12.897,00 |
| 18.01.2024 | 6,85 | 6,85 | 6,36 | 6,84 | 0,00% | 18.721,00 |
| 17.01.2024 | 6,69 | 6,87 | 6,25 | 6,84 | -0,29% | 30.010,00 |
| 16.01.2024 | 6,95 | 7,14 | 6,65 | 6,86 | 0,88% | 12.604,00 |
| 12.01.2024 | 7,14 | 7,14 | 6,72 | 6,80 | -2,86% | 22.709,00 |
| 11.01.2024 | 6,75 | 7,00 | 6,63 | 7,00 | -0,28% | 8.631,00 |
| 10.01.2024 | 6,93 | 7,09 | 6,75 | 7,02 | -1,68% | 21.488,00 |
| 09.01.2024 | 7,03 | 7,14 | 6,99 | 7,14 | 2,00% | 9.082,00 |