7,499$
4,44%
Echtzeit-Aktienkurs EDAP TMS S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur EDAP TMS S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 7,45 | 7,73 | 7,07 | 7,13 | -4,55% | 68.828,00 |
| 17.04.2024 | 7,44 | 7,47 | 7,32 | 7,47 | 2,33% | 12.620,00 |
| 16.04.2024 | 7,30 | 7,48 | 7,30 | 7,30 | -1,75% | 24.266,00 |
| 15.04.2024 | 7,50 | 7,56 | 7,43 | 7,43 | -1,85% | 25.787,00 |
| 12.04.2024 | 7,81 | 7,88 | 7,50 | 7,57 | -3,32% | 37.785,00 |
| 11.04.2024 | 8,20 | 8,30 | 7,74 | 7,83 | -5,32% | 34.840,00 |
| 10.04.2024 | 8,49 | 8,50 | 8,24 | 8,27 | -2,01% | 19.344,00 |
| 09.04.2024 | 8,24 | 8,49 | 8,24 | 8,44 | 0,72% | 35.371,00 |
| 08.04.2024 | 8,05 | 8,44 | 7,94 | 8,38 | 2,82% | 101.922,00 |
| 05.04.2024 | 7,94 | 8,25 | 7,85 | 8,15 | 2,90% | 62.669,00 |
| 04.04.2024 | 7,76 | 7,92 | 7,76 | 7,92 | 1,54% | 28.551,00 |
| 03.04.2024 | 7,57 | 7,84 | 7,55 | 7,80 | 2,09% | 41.206,00 |
| 02.04.2024 | 7,51 | 7,65 | 7,45 | 7,64 | 0,66% | 32.585,00 |
| 01.04.2024 | 7,58 | 7,59 | 7,39 | 7,59 | 3,27% | 69.296,00 |
| 28.03.2024 | 7,10 | 7,35 | 7,08 | 7,35 | 3,52% | 58.411,00 |
| 27.03.2024 | 7,11 | 7,19 | 6,81 | 7,10 | -2,74% | 182.138,00 |
| 26.03.2024 | 7,29 | 7,38 | 7,25 | 7,30 | -1,35% | 22.202,00 |
| 25.03.2024 | 7,43 | 7,55 | 7,35 | 7,40 | -0,07% | 53.574,00 |
| 22.03.2024 | 7,37 | 7,44 | 7,34 | 7,41 | 0,07% | 12.010,00 |
| 21.03.2024 | 7,55 | 7,58 | 7,39 | 7,40 | -1,86% | 11.921,00 |
| 20.03.2024 | 7,57 | 7,64 | 7,39 | 7,54 | -0,13% | 24.375,00 |
| 19.03.2024 | 7,24 | 7,55 | 7,24 | 7,55 | 3,99% | 38.227,00 |
| 18.03.2024 | 7,45 | 7,57 | 7,24 | 7,26 | -3,20% | 8.829,00 |
| 15.03.2024 | 7,31 | 7,73 | 7,30 | 7,50 | 1,76% | 16.819,00 |
| 14.03.2024 | 7,50 | 7,50 | 7,28 | 7,37 | -2,17% | 32.374,00 |
| 13.03.2024 | 7,30 | 7,65 | 7,30 | 7,53 | 1,26% | 31.741,00 |
| 12.03.2024 | 7,30 | 7,50 | 7,22 | 7,44 | 0,68% | 11.261,00 |
| 11.03.2024 | 7,38 | 7,49 | 7,28 | 7,39 | -1,47% | 19.631,00 |
| 08.03.2024 | 7,53 | 7,65 | 7,50 | 7,50 | -0,27% | 23.661,00 |
| 07.03.2024 | 7,53 | 7,61 | 7,25 | 7,52 | -1,96% | 39.660,00 |
| 06.03.2024 | 7,84 | 7,97 | 7,62 | 7,67 | -1,54% | 51.886,00 |
| 05.03.2024 | 7,01 | 7,95 | 7,01 | 7,79 | 2,13% | 99.693,00 |
| 04.03.2024 | 7,60 | 7,69 | 7,00 | 7,63 | 12,17% | 159.658,00 |
| 01.03.2024 | 6,51 | 6,95 | 6,32 | 6,80 | 7,59% | 75.572,00 |
| 29.02.2024 | 6,06 | 6,50 | 6,00 | 6,32 | 9,72% | 121.449,00 |
| 28.02.2024 | 5,56 | 6,00 | 5,54 | 5,76 | -2,87% | 9.529,00 |
| 27.02.2024 | 5,77 | 6,00 | 5,77 | 5,93 | 0,85% | 2.682,00 |
| 26.02.2024 | 5,53 | 5,99 | 5,50 | 5,88 | -2,16% | 19.578,00 |
| 23.02.2024 | 5,94 | 6,06 | 5,91 | 6,01 | -0,58% | 15.838,00 |
| 22.02.2024 | 6,00 | 6,11 | 5,82 | 6,05 | -0,74% | 85.597,00 |
| 21.02.2024 | 5,79 | 6,19 | 5,68 | 6,09 | 5,00% | 15.093,00 |
| 20.02.2024 | 5,91 | 6,14 | 5,63 | 5,80 | -4,61% | 37.921,00 |
| 16.02.2024 | 6,04 | 6,19 | 6,04 | 6,08 | -1,14% | 12.937,00 |
| 15.02.2024 | 6,09 | 6,29 | 6,01 | 6,15 | 0,99% | 17.911,00 |
| 14.02.2024 | 6,30 | 6,30 | 6,01 | 6,09 | -0,33% | 35.677,00 |
| 13.02.2024 | 5,96 | 6,33 | 5,96 | 6,11 | -1,00% | 13.113,00 |
| 12.02.2024 | 6,25 | 6,35 | 6,05 | 6,17 | -1,57% | 9.172,00 |
| 09.02.2024 | 6,34 | 6,48 | 6,15 | 6,27 | -2,03% | 11.855,00 |
| 08.02.2024 | 6,29 | 6,47 | 6,03 | 6,40 | 2,32% | 24.059,00 |
| 07.02.2024 | 6,27 | 6,38 | 6,20 | 6,26 | -1,88% | 21.787,00 |
| 06.02.2024 | 6,48 | 6,50 | 6,29 | 6,38 | -1,49% | 18.678,00 |
| 05.02.2024 | 6,72 | 6,72 | 6,30 | 6,47 | -1,50% | 29.174,00 |
| 02.02.2024 | 6,34 | 6,83 | 6,34 | 6,57 | 3,63% | 18.374,00 |
| 01.02.2024 | 6,73 | 6,73 | 6,32 | 6,34 | -4,66% | 75.887,00 |
| 31.01.2024 | 6,87 | 6,91 | 6,65 | 6,65 | -2,06% | 51.561,00 |
| 30.01.2024 | 6,75 | 6,93 | 6,16 | 6,79 | 1,04% | 40.168,00 |
| 29.01.2024 | 6,56 | 6,75 | 6,53 | 6,72 | 2,28% | 31.028,00 |
| 26.01.2024 | 6,36 | 6,65 | 6,29 | 6,57 | 3,96% | 21.755,00 |
| 25.01.2024 | 6,30 | 6,33 | 6,22 | 6,32 | 0,80% | 9.387,00 |
| 24.01.2024 | 6,19 | 6,36 | 6,02 | 6,27 | 0,80% | 20.451,00 |
| 23.01.2024 | 6,36 | 6,36 | 6,10 | 6,22 | 0,00% | 28.584,00 |
| 22.01.2024 | 6,15 | 6,31 | 6,05 | 6,22 | 1,80% | 34.212,00 |
| 19.01.2024 | 6,09 | 6,24 | 5,94 | 6,11 | 2,00% | 15.595,00 |
| 18.01.2024 | 5,68 | 6,05 | 5,63 | 5,99 | 4,17% | 120.191,00 |
| 17.01.2024 | 5,57 | 5,75 | 5,47 | 5,75 | 4,36% | 26.839,00 |
| 16.01.2024 | 5,33 | 5,60 | 5,32 | 5,51 | 3,18% | 42.930,00 |
| 12.01.2024 | 5,40 | 5,40 | 5,22 | 5,34 | 1,33% | 91.489,00 |
| 11.01.2024 | 5,34 | 5,64 | 5,20 | 5,27 | -2,41% | 17.756,00 |
| 10.01.2024 | 5,39 | 5,64 | 5,39 | 5,40 | -0,55% | 24.208,00 |
| 09.01.2024 | 5,39 | 5,65 | 5,21 | 5,43 | 0,93% | 51.759,00 |
| 08.01.2024 | 5,06 | 5,47 | 5,06 | 5,38 | 5,49% | 98.104,00 |
| 05.01.2024 | 5,18 | 5,25 | 5,04 | 5,10 | -0,29% | 7.436,00 |
| 04.01.2024 | 5,20 | 5,20 | 5,08 | 5,12 | -1,45% | 11.736,00 |
| 03.01.2024 | 5,22 | 5,34 | 5,04 | 5,19 | -2,26% | 36.957,00 |
| 02.01.2024 | 5,34 | 5,35 | 5,22 | 5,31 | 0,57% | 55.541,00 |
| 29.12.2023 | 5,27 | 5,46 | 5,18 | 5,28 | 0,19% | 64.815,00 |
| 28.12.2023 | 5,16 | 5,40 | 5,10 | 5,27 | 0,67% | 129.891,00 |
| 27.12.2023 | 5,08 | 5,29 | 5,00 | 5,24 | 3,25% | 90.291,00 |
| 26.12.2023 | 5,01 | 5,10 | 4,61 | 5,07 | 1,20% | 110.122,00 |
| 22.12.2023 | 5,02 | 5,04 | 4,93 | 5,01 | -1,38% | 40.550,00 |
| 21.12.2023 | 4,96 | 5,10 | 4,91 | 5,08 | 1,60% | 56.101,00 |
| 20.12.2023 | 4,91 | 5,11 | 4,85 | 5,00 | 0,00% | 42.688,00 |
| 19.12.2023 | 5,04 | 5,04 | 4,84 | 5,00 | 0,00% | 72.398,00 |
| 18.12.2023 | 5,01 | 5,36 | 4,56 | 5,00 | -2,72% | 3.194.806,00 |
| 15.12.2023 | 5,22 | 5,22 | 5,00 | 5,14 | 0,00% | 46.557,00 |
| 14.12.2023 | 5,04 | 5,39 | 4,98 | 5,14 | -3,93% | 64.812,00 |
| 13.12.2023 | 5,15 | 5,35 | 4,87 | 5,35 | 2,69% | 61.579,00 |
| 12.12.2023 | 5,27 | 5,27 | 5,07 | 5,21 | -2,43% | 43.309,00 |
| 11.12.2023 | 5,22 | 5,34 | 4,97 | 5,34 | 3,09% | 45.753,00 |
| 08.12.2023 | 5,20 | 5,20 | 4,82 | 5,18 | 0,78% | 40.415,00 |
| 07.12.2023 | 5,33 | 5,34 | 4,95 | 5,14 | -5,17% | 62.469,00 |
| 06.12.2023 | 5,39 | 5,42 | 5,13 | 5,42 | 1,12% | 57.174,00 |
| 05.12.2023 | 5,29 | 5,64 | 5,18 | 5,36 | 0,75% | 50.125,00 |
| 04.12.2023 | 5,05 | 5,54 | 5,05 | 5,32 | 4,31% | 55.748,00 |
| 01.12.2023 | 5,15 | 5,24 | 4,97 | 5,10 | -1,73% | 29.970,00 |
| 30.11.2023 | 5,18 | 5,65 | 4,92 | 5,19 | 1,96% | 107.585,00 |
| 29.11.2023 | 5,03 | 5,10 | 4,67 | 5,09 | 0,99% | 63.269,00 |
| 28.11.2023 | 4,87 | 5,05 | 4,73 | 5,04 | 2,65% | 29.389,00 |
| 27.11.2023 | 4,83 | 5,02 | 4,75 | 4,91 | -2,39% | 78.828,00 |
| 24.11.2023 | 4,69 | 5,06 | 4,68 | 5,03 | 4,79% | 51.221,00 |