7,126$
-0,49%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 7,28 | 7,37 | 7,01 | 7,16 | -1,13% | - |
17.04.2024 | 7,24 | 7,27 | 6,95 | 7,24 | 0,62% | - |
16.04.2024 | 7,64 | 7,64 | 7,13 | 7,20 | -4,53% | - |
15.04.2024 | 7,55 | 7,78 | 7,30 | 7,54 | 2,47% | - |
12.04.2024 | 7,01 | 7,78 | 7,01 | 7,36 | 6,40% | - |
11.04.2024 | 7,04 | 7,04 | 6,45 | 6,92 | 2,77% | - |
10.04.2024 | 7,50 | 7,61 | 6,68 | 6,73 | 0,00% | - |
09.04.2024 | 6,56 | 6,83 | 6,55 | 6,73 | 4,85% | - |
08.04.2024 | 6,41 | 6,59 | 6,34 | 6,42 | 1,78% | - |
05.04.2024 | 6,77 | 6,89 | 6,13 | 6,31 | -6,25% | - |
04.04.2024 | 7,70 | 7,94 | 6,64 | 6,73 | -10,98% | - |
03.04.2024 | 6,99 | 7,63 | 6,80 | 7,56 | 7,91% | - |
02.04.2024 | 6,48 | 7,05 | 6,41 | 7,00 | 7,99% | - |
28.03.2024 | 6,50 | 6,59 | 6,34 | 6,48 | -0,39% | - |
27.03.2024 | 6,87 | 6,87 | 6,50 | 6,51 | -1,91% | - |
26.03.2024 | 6,61 | 7,19 | 6,55 | 6,64 | 0,17% | - |
25.03.2024 | 6,17 | 6,64 | 6,12 | 6,62 | 6,90% | - |
22.03.2024 | 5,86 | 6,43 | 5,86 | 6,20 | 4,40% | - |
21.03.2024 | 6,65 | 6,65 | 5,83 | 5,94 | -8,40% | - |
20.03.2024 | 6,14 | 6,48 | 6,01 | 6,48 | 7,33% | - |
19.03.2024 | 5,65 | 6,04 | 5,40 | 6,04 | 3,10% | - |
18.03.2024 | 5,57 | 5,93 | 5,39 | 5,86 | 4,07% | - |
15.03.2024 | 5,10 | 5,63 | 5,06 | 5,63 | 8,34% | - |
14.03.2024 | 5,42 | 5,59 | 4,71 | 5,19 | 2,03% | - |
13.03.2024 | 3,94 | 5,09 | 3,94 | 5,09 | 47,59% | - |
12.03.2024 | 3,72 | 3,72 | 3,43 | 3,45 | -5,78% | - |
11.03.2024 | 3,34 | 3,66 | 3,34 | 3,66 | 9,91% | - |
08.03.2024 | 3,30 | 3,35 | 3,29 | 3,33 | -0,02% | - |
07.03.2024 | 3,45 | 3,48 | 3,33 | 3,33 | -2,66% | - |
06.03.2024 | 3,55 | 3,55 | 3,42 | 3,42 | -2,63% | - |
05.03.2024 | 3,52 | 3,58 | 3,51 | 3,51 | -0,25% | - |
04.03.2024 | 3,40 | 3,54 | 3,40 | 3,52 | 3,27% | - |
01.03.2024 | 3,45 | 3,45 | 3,38 | 3,41 | -0,13% | - |
29.02.2024 | 3,39 | 3,45 | 3,37 | 3,42 | 0,65% | - |
28.02.2024 | 3,54 | 3,55 | 3,39 | 3,39 | -4,70% | - |
27.02.2024 | 3,41 | 3,56 | 3,40 | 3,56 | 5,73% | - |
26.02.2024 | 3,34 | 3,42 | 3,34 | 3,37 | 2,13% | - |
23.02.2024 | 3,29 | 3,31 | 3,23 | 3,30 | -0,22% | - |
22.02.2024 | 3,36 | 3,44 | 3,30 | 3,30 | -2,28% | - |
21.02.2024 | 3,44 | 3,48 | 3,38 | 3,38 | -2,42% | - |
20.02.2024 | 3,53 | 3,69 | 3,46 | 3,47 | -2,06% | - |
16.02.2024 | 3,37 | 3,67 | 3,33 | 3,54 | 6,55% | - |
15.02.2024 | 3,25 | 3,32 | 3,14 | 3,32 | 3,58% | - |
14.02.2024 | 3,16 | 3,23 | 3,16 | 3,21 | 1,85% | - |
13.02.2024 | 3,21 | 3,33 | 3,11 | 3,15 | -4,37% | - |
12.02.2024 | 3,31 | 3,40 | 3,29 | 3,29 | -0,81% | - |
09.02.2024 | 3,22 | 3,33 | 3,21 | 3,32 | 2,41% | - |
08.02.2024 | 3,08 | 3,24 | 3,07 | 3,24 | 4,76% | - |
07.02.2024 | 3,05 | 3,10 | 3,04 | 3,09 | -0,87% | - |
06.02.2024 | 3,01 | 3,20 | 3,01 | 3,12 | 3,89% | - |
05.02.2024 | 3,13 | 3,13 | 2,82 | 3,00 | -2,95% | - |
02.02.2024 | 3,34 | 3,34 | 3,08 | 3,10 | -7,32% | - |
01.02.2024 | 3,38 | 3,47 | 3,34 | 3,34 | -0,90% | - |
31.01.2024 | 3,28 | 3,55 | 3,21 | 3,37 | 3,37% | 101.029,00 |
30.01.2024 | 3,54 | 3,55 | 3,22 | 3,26 | -8,47% | 71.448,00 |
29.01.2024 | 3,20 | 3,63 | 3,20 | 3,56 | 12,35% | 297.557,00 |
26.01.2024 | 3,22 | 3,38 | 3,12 | 3,17 | -1,25% | 143.621,00 |
25.01.2024 | 3,02 | 3,25 | 3,02 | 3,21 | 6,29% | 75.998,00 |
24.01.2024 | 3,00 | 3,08 | 2,99 | 3,02 | 1,00% | 73.696,00 |
23.01.2024 | 3,08 | 3,11 | 2,96 | 2,99 | -2,61% | 83.939,00 |
22.01.2024 | 2,93 | 3,19 | 2,93 | 3,07 | 5,50% | 196.764,00 |
19.01.2024 | 2,87 | 3,08 | 2,73 | 2,91 | 6,59% | 314.032,00 |
18.01.2024 | 2,67 | 2,76 | 2,64 | 2,73 | 3,41% | 95.706,00 |
17.01.2024 | 2,60 | 2,68 | 2,56 | 2,64 | -1,12% | 73.954,00 |
16.01.2024 | 2,66 | 2,73 | 2,61 | 2,67 | -0,37% | 16.747,00 |
12.01.2024 | 2,65 | 2,70 | 2,52 | 2,68 | 1,13% | 49.673,00 |
11.01.2024 | 2,60 | 2,73 | 2,50 | 2,65 | -1,81% | 69.741,00 |
10.01.2024 | 2,75 | 2,80 | 2,63 | 2,70 | -1,14% | 42.682,00 |
09.01.2024 | 2,63 | 2,78 | 2,63 | 2,73 | -1,44% | 69.543,00 |
08.01.2024 | 2,83 | 2,84 | 2,60 | 2,77 | -1,42% | 54.566,00 |
05.01.2024 | 2,55 | 2,92 | 2,51 | 2,81 | 8,49% | 273.868,00 |
04.01.2024 | 2,65 | 2,89 | 2,59 | 2,59 | -6,50% | 217.901,00 |
03.01.2024 | 2,85 | 2,85 | 2,63 | 2,77 | -2,81% | 155.786,00 |
02.01.2024 | 2,99 | 3,00 | 2,82 | 2,85 | -4,36% | 67.427,00 |
29.12.2023 | 2,80 | 3,03 | 2,79 | 2,98 | 6,43% | 207.120,00 |
28.12.2023 | 2,55 | 2,88 | 2,55 | 2,80 | 5,26% | 168.357,00 |
27.12.2023 | 2,61 | 2,67 | 2,57 | 2,66 | 1,53% | 30.714,00 |
26.12.2023 | 2,51 | 2,67 | 2,51 | 2,62 | 0,77% | 45.876,00 |
22.12.2023 | 2,55 | 2,65 | 2,53 | 2,60 | 0,39% | 82.439,00 |
21.12.2023 | 2,56 | 2,60 | 2,52 | 2,59 | 0,78% | 92.246,00 |
20.12.2023 | 2,60 | 2,63 | 2,51 | 2,57 | -0,77% | 76.183,00 |
19.12.2023 | 2,60 | 2,65 | 2,53 | 2,59 | 1,17% | 54.019,00 |
18.12.2023 | 2,60 | 2,65 | 2,54 | 2,56 | -1,54% | 76.921,00 |
15.12.2023 | 2,55 | 2,64 | 2,40 | 2,60 | -1,52% | 193.690,00 |
14.12.2023 | 2,70 | 2,75 | 2,58 | 2,64 | -1,49% | 107.364,00 |
13.12.2023 | 2,71 | 2,76 | 2,60 | 2,68 | -1,83% | 111.206,00 |
12.12.2023 | 2,90 | 2,90 | 2,68 | 2,73 | -7,46% | 50.175,00 |
11.12.2023 | 2,72 | 2,95 | 2,71 | 2,95 | 9,67% | 65.194,00 |
08.12.2023 | 2,70 | 2,70 | 2,66 | 2,69 | 0,75% | 18.906,00 |
07.12.2023 | 2,69 | 2,84 | 2,65 | 2,67 | -0,37% | 110.374,00 |
06.12.2023 | 2,58 | 2,70 | 2,58 | 2,68 | 5,10% | 33.259,00 |
05.12.2023 | 2,62 | 2,69 | 2,55 | 2,55 | -5,20% | 66.330,00 |
04.12.2023 | 2,61 | 2,72 | 2,50 | 2,69 | -0,74% | 72.190,00 |
01.12.2023 | 2,69 | 2,83 | 2,60 | 2,71 | 1,12% | 24.291,00 |
30.11.2023 | 2,70 | 2,73 | 2,62 | 2,68 | -1,11% | 27.875,00 |
29.11.2023 | 2,69 | 2,75 | 2,61 | 2,71 | 1,12% | 44.890,00 |
28.11.2023 | 2,65 | 2,70 | 2,57 | 2,68 | 1,90% | 45.110,00 |
27.11.2023 | 2,81 | 2,85 | 2,63 | 2,63 | -8,04% | 122.667,00 |
24.11.2023 | 2,76 | 2,89 | 2,76 | 2,86 | 5,54% | 107.644,00 |
22.11.2023 | 2,70 | 2,75 | 2,57 | 2,71 | 8,40% | 144.188,00 |