6,225€
-3,49%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 6,20 | 6,23 | 6,15 | 6,20 | -3,88% | - |
| 22.04.2024 | 6,45 | 6,45 | 6,45 | 6,45 | -2,27% | - |
| 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 | 3,45% | - |
| 22.03.2024 | 5,39 | 5,50 | 5,39 | 5,50 | 3,19% | 351,00 |
| 21.03.2024 | 5,97 | 5,97 | 5,33 | 5,33 | -4,65% | 415,00 |
| 20.03.2024 | 5,59 | 5,59 | 5,59 | 5,59 | 5,47% | - |
| 19.03.2024 | 5,33 | 5,33 | 5,30 | 5,30 | 5,16% | - |
| 18.03.2024 | 5,04 | 5,04 | 5,04 | 5,04 | 5,11% | - |
| 15.03.2024 | 4,80 | 4,80 | 4,80 | 4,80 | -5,05% | - |
| 14.03.2024 | 4,70 | 5,05 | 4,70 | 5,05 | 14,90% | 3.275,00 |
| 13.03.2024 | 3,46 | 4,40 | 3,46 | 4,40 | 32,98% | 50,00 |
| 12.03.2024 | 3,31 | 3,31 | 3,31 | 3,31 | 10,35% | - |
| 11.03.2024 | 2,99 | 3,00 | 2,99 | 3,00 | 1,70% | - |
| 08.03.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -6,06% | - |
| 07.03.2024 | 3,09 | 3,14 | 3,08 | 3,14 | -2,03% | 312,00 |
| 06.03.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 05.03.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,47% | - |
| 04.03.2024 | 3,07 | 3,19 | 3,07 | 3,19 | 1,43% | - |
| 01.03.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 2,61% | - |
| 29.02.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -4,82% | - |
| 28.02.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 4,38% | - |
| 27.02.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 2,33% | - |
| 26.02.2024 | 3,02 | 3,02 | 3,01 | 3,01 | 1,52% | - |
| 23.02.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -2,47% | - |
| 22.02.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -2,88% | - |
| 21.02.2024 | 3,13 | 3,13 | 3,13 | 3,13 | -2,80% | - |
| 20.02.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -0,16% | - |
| 19.02.2024 | 3,23 | 3,23 | 3,23 | 3,23 | 5,74% | - |
| 16.02.2024 | 3,05 | 3,05 | 3,05 | 3,05 | 4,27% | - |
| 15.02.2024 | 2,99 | 2,99 | 2,93 | 2,93 | 2,27% | - |
| 14.02.2024 | 2,85 | 2,86 | 2,85 | 2,86 | -3,87% | - |
| 13.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,65% | - |
| 12.02.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 3,07% | - |
| 09.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 4,45% | - |
| 08.02.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,53% | - |
| 07.02.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 4,63% | - |
| 06.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -5,59% | - |
| 05.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -4,03% | - |
| 02.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 01.02.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 3,55% | - |
| 31.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -9,49% | - |
| 30.01.2024 | 3,27 | 3,27 | 3,27 | 3,27 | 14,16% | - |
| 29.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,21% | - |
| 26.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 6,43% | - |
| 25.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,93% | - |
| 24.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,18% | - |
| 23.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 5,35% | - |
| 22.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 6,30% | - |
| 19.01.2024 | 2,45 | 2,46 | 2,45 | 2,46 | 4,02% | - |
| 18.01.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 17.01.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,84% | - |
| 16.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 15.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 1,27% | - |
| 12.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,21% | - |
| 11.01.2024 | 2,39 | 2,39 | 2,35 | 2,35 | -3,09% | - |
| 10.01.2024 | 2,42 | 2,43 | 2,42 | 2,43 | -2,81% | - |
| 09.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,20% | - |
| 08.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 8,23% | - |
| 05.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -6,48% | - |
| 04.01.2024 | 2,48 | 2,48 | 2,47 | 2,47 | -2,76% | - |
| 03.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,97% | - |
| 02.01.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 7,09% | - |
| 29.12.2023 | 2,47 | 2,47 | 2,47 | 2,47 | 6,70% | - |
| 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 | -0,22% | - |
| 21.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 20.12.2023 | 2,34 | 2,34 | 2,34 | 2,34 | 2,19% | - |
| 19.12.2023 | 2,29 | 2,29 | 2,29 | 2,29 | -1,93% | - |
| 18.12.2023 | 2,33 | 2,33 | 2,33 | 2,33 | -0,64% | - |
| 15.12.2023 | 2,35 | 2,35 | 2,35 | 2,35 | 0,64% | - |
| 14.12.2023 | 2,41 | 2,41 | 2,33 | 2,33 | -5,86% | - |
| 13.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -6,43% | - |
| 12.12.2023 | 2,65 | 2,65 | 2,65 | 2,65 | 8,40% | - |
| 11.12.2023 | 2,44 | 2,44 | 2,44 | 2,44 | 0,62% | - |
| 08.12.2023 | 2,43 | 2,43 | 2,43 | 2,43 | -0,82% | - |
| 07.12.2023 | 2,43 | 2,45 | 2,43 | 2,45 | 5,16% | - |
| 06.12.2023 | 2,26 | 2,33 | 2,26 | 2,33 | -2,52% | - |
| 05.12.2023 | 2,38 | 2,39 | 2,38 | 2,39 | -2,05% | 500,00 |
| 04.12.2023 | 2,44 | 2,44 | 2,44 | 2,44 | 0,62% | - |
| 01.12.2023 | 2,42 | 2,42 | 2,42 | 2,42 | -0,41% | - |
| 30.11.2023 | 2,42 | 2,43 | 2,42 | 2,43 | 1,89% | - |
| 29.11.2023 | 2,39 | 2,39 | 2,39 | 2,39 | 1,71% | - |