Börse:
4,388$
-3,05%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
4,222$
Ask:
4,555$
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2020 | 4,49 | 4,53 | 4,44 | 4,49 | -0,77% | - |
| 26.10.2020 | 4,38 | 4,53 | 4,36 | 4,53 | 2,40% | - |
| 23.10.2020 | 4,41 | 4,46 | 4,26 | 4,42 | 0,00% | 119.193,00 |
| 22.10.2020 | 4,62 | 4,68 | 4,41 | 4,42 | -3,91% | 72.308,00 |
| 21.10.2020 | 4,45 | 4,64 | 4,40 | 4,60 | 3,37% | 73.203,00 |
| 20.10.2020 | 4,35 | 4,47 | 4,35 | 4,45 | 2,53% | 116.119,00 |
| 19.10.2020 | 4,49 | 4,49 | 4,32 | 4,34 | -3,56% | 59.111,00 |
| 16.10.2020 | 4,50 | 4,57 | 4,50 | 4,50 | -0,22% | 67.030,00 |
| 15.10.2020 | 4,45 | 4,54 | 4,37 | 4,51 | 0,22% | 57.032,00 |
| 14.10.2020 | 4,46 | 4,54 | 4,31 | 4,50 | 4,65% | 131.750,00 |
| 13.10.2020 | 4,58 | 4,59 | 4,23 | 4,30 | -6,11% | 182.120,00 |
| 12.10.2020 | 4,72 | 4,72 | 4,51 | 4,58 | -2,35% | 75.877,00 |
| 09.10.2020 | 4,74 | 4,79 | 4,62 | 4,69 | -1,05% | 89.922,00 |
| 08.10.2020 | 4,79 | 4,88 | 4,69 | 4,74 | -1,66% | 99.648,00 |
| 07.10.2020 | 4,64 | 4,85 | 4,62 | 4,82 | 5,47% | 146.341,00 |
| 06.10.2020 | 4,57 | 4,83 | 4,45 | 4,57 | 0,00% | 198.684,00 |
| 05.10.2020 | 4,76 | 4,90 | 4,55 | 4,57 | -4,99% | 267.928,00 |
| 02.10.2020 | 4,90 | 4,98 | 4,71 | 4,81 | -4,37% | 504.505,00 |
| 01.10.2020 | 5,69 | 6,25 | 4,81 | 5,03 | 23,89% | 13.572.149,00 |
| 30.09.2020 | 4,00 | 4,15 | 4,00 | 4,06 | 1,50% | 46.515,00 |
| 29.09.2020 | 4,12 | 4,17 | 3,96 | 4,00 | -3,61% | 209.296,00 |
| 28.09.2020 | 4,02 | 4,22 | 4,01 | 4,15 | 3,49% | 87.182,00 |
| 25.09.2020 | 4,02 | 4,15 | 4,00 | 4,01 | -0,74% | 124.553,00 |
| 24.09.2020 | 4,03 | 4,15 | 3,84 | 4,04 | 0,75% | 184.848,00 |
| 23.09.2020 | 3,84 | 4,02 | 3,70 | 4,01 | 4,43% | 292.664,00 |
| 22.09.2020 | 3,74 | 3,87 | 3,66 | 3,84 | 2,13% | 132.228,00 |
| 21.09.2020 | 3,98 | 3,98 | 3,75 | 3,76 | -6,70% | 146.502,00 |
| 18.09.2020 | 4,09 | 4,09 | 3,96 | 4,03 | 0,50% | 156.256,00 |
| 17.09.2020 | 4,09 | 4,16 | 3,99 | 4,01 | -2,91% | 137.746,00 |
| 16.09.2020 | 3,95 | 4,13 | 3,94 | 4,13 | 4,69% | 219.510,00 |
| 15.09.2020 | 3,94 | 3,97 | 3,86 | 3,95 | 1,15% | 101.899,00 |
| 14.09.2020 | 3,87 | 3,95 | 3,83 | 3,90 | 1,04% | 102.840,00 |
| 11.09.2020 | 3,88 | 3,93 | 3,83 | 3,86 | -0,77% | 247.267,00 |
| 10.09.2020 | 3,80 | 3,90 | 3,52 | 3,89 | 1,57% | 397.349,00 |
| 09.09.2020 | 3,98 | 3,98 | 3,79 | 3,83 | -3,04% | 143.326,00 |
| 08.09.2020 | 3,90 | 3,97 | 3,82 | 3,95 | 1,02% | 108.463,00 |
| 04.09.2020 | 3,94 | 3,96 | 3,75 | 3,91 | -0,51% | 114.521,00 |
| 03.09.2020 | 3,91 | 4,01 | 3,86 | 3,93 | -0,25% | 136.975,00 |
| 02.09.2020 | 4,00 | 4,02 | 3,89 | 3,94 | -1,50% | 94.973,00 |
| 01.09.2020 | 3,85 | 4,15 | 3,80 | 4,00 | 3,36% | 276.415,00 |
| 31.08.2020 | 4,00 | 4,00 | 3,86 | 3,87 | -3,25% | 142.790,00 |
| 28.08.2020 | 3,97 | 4,00 | 3,86 | 4,00 | 0,76% | 84.871,00 |
| 27.08.2020 | 4,07 | 4,10 | 3,95 | 3,97 | -1,98% | 84.721,00 |
| 26.08.2020 | 4,09 | 4,11 | 4,02 | 4,05 | -0,98% | 78.874,00 |
| 25.08.2020 | 4,11 | 4,14 | 4,02 | 4,09 | -0,49% | 106.046,00 |
| 24.08.2020 | 4,12 | 4,14 | 3,95 | 4,11 | 0,00% | 182.120,00 |
| 21.08.2020 | 4,17 | 4,17 | 3,96 | 4,11 | -1,20% | 334.181,00 |
| 20.08.2020 | 4,27 | 4,28 | 4,11 | 4,16 | -3,26% | 146.964,00 |
| 19.08.2020 | 4,36 | 4,44 | 4,26 | 4,30 | -1,38% | 115.367,00 |
| 18.08.2020 | 4,42 | 4,44 | 4,33 | 4,36 | -1,13% | 165.858,00 |
| 17.08.2020 | 4,36 | 4,44 | 4,27 | 4,41 | 1,15% | 175.293,00 |
| 14.08.2020 | 4,35 | 4,38 | 4,26 | 4,36 | 0,23% | 91.740,00 |
| 13.08.2020 | 4,35 | 4,41 | 4,32 | 4,35 | -0,91% | 100.823,00 |
| 12.08.2020 | 4,42 | 4,49 | 4,36 | 4,39 | 0,23% | 170.415,00 |
| 11.08.2020 | 4,20 | 4,54 | 4,12 | 4,38 | 2,58% | 276.129,00 |
| 10.08.2020 | 4,19 | 4,38 | 4,19 | 4,27 | 1,67% | 172.781,00 |
| 07.08.2020 | 4,12 | 4,21 | 4,07 | 4,20 | 2,94% | 150.475,00 |
| 06.08.2020 | 4,10 | 4,17 | 4,05 | 4,08 | -0,24% | 69.046,00 |
| 05.08.2020 | 4,11 | 4,18 | 4,07 | 4,09 | -0,24% | 97.288,00 |
| 04.08.2020 | 4,08 | 4,16 | 4,08 | 4,10 | 0,00% | 66.557,00 |
| 03.08.2020 | 4,20 | 4,24 | 4,09 | 4,10 | -1,44% | 132.305,00 |
| 31.07.2020 | 4,26 | 4,27 | 4,02 | 4,16 | -2,58% | 153.459,00 |
| 30.07.2020 | 4,38 | 4,38 | 4,25 | 4,27 | -2,51% | 93.224,00 |
| 29.07.2020 | 4,41 | 4,46 | 4,37 | 4,38 | -0,45% | 87.128,00 |
| 28.07.2020 | 4,40 | 4,47 | 4,32 | 4,40 | -0,45% | 90.535,00 |
| 27.07.2020 | 4,54 | 4,54 | 4,36 | 4,42 | -1,78% | 183.809,00 |
| 24.07.2020 | 4,66 | 4,67 | 4,50 | 4,50 | -2,17% | 120.255,00 |
| 23.07.2020 | 4,65 | 4,75 | 4,58 | 4,60 | -1,50% | 93.651,00 |
| 22.07.2020 | 4,53 | 4,70 | 4,53 | 4,67 | 1,74% | 146.547,00 |
| 21.07.2020 | 4,63 | 4,72 | 4,52 | 4,59 | -0,22% | 180.058,00 |
| 20.07.2020 | 4,71 | 4,83 | 4,58 | 4,60 | -1,29% | 183.098,00 |
| 17.07.2020 | 4,85 | 4,89 | 4,66 | 4,66 | -4,12% | 133.380,00 |
| 16.07.2020 | 4,81 | 4,94 | 4,76 | 4,86 | 0,21% | 100.417,00 |
| 15.07.2020 | 4,72 | 4,93 | 4,56 | 4,85 | 4,98% | 300.663,00 |
| 14.07.2020 | 4,61 | 4,70 | 4,53 | 4,62 | -0,43% | 129.034,00 |
| 13.07.2020 | 4,88 | 4,93 | 4,61 | 4,64 | -4,33% | 164.784,00 |
| 10.07.2020 | 4,79 | 5,02 | 4,77 | 4,85 | 1,25% | 130.055,00 |
| 09.07.2020 | 4,96 | 4,99 | 4,78 | 4,79 | -3,62% | 158.830,00 |
| 08.07.2020 | 4,85 | 5,00 | 4,81 | 4,97 | 1,84% | 134.096,00 |
| 07.07.2020 | 4,97 | 5,09 | 4,88 | 4,88 | -3,37% | 98.984,00 |
| 06.07.2020 | 5,00 | 5,10 | 4,86 | 5,05 | 3,27% | 138.914,00 |
| 02.07.2020 | 4,87 | 5,08 | 4,86 | 4,89 | 0,41% | 140.977,00 |
| 01.07.2020 | 4,85 | 4,95 | 4,74 | 4,87 | 0,41% | 149.951,00 |
| 30.06.2020 | 4,80 | 4,90 | 4,71 | 4,85 | 1,25% | 99.167,00 |
| 29.06.2020 | 4,58 | 4,91 | 4,58 | 4,79 | 4,59% | 153.147,00 |
| 26.06.2020 | 4,70 | 4,74 | 4,44 | 4,58 | -2,97% | 547.897,00 |
| 25.06.2020 | 4,62 | 4,79 | 4,58 | 4,72 | 0,85% | 143.142,00 |
| 24.06.2020 | 4,81 | 4,82 | 4,61 | 4,68 | -2,50% | 192.516,00 |
| 23.06.2020 | 5,00 | 5,08 | 4,80 | 4,80 | -2,83% | 121.346,00 |
| 22.06.2020 | 4,66 | 4,97 | 4,58 | 4,94 | 6,70% | 179.403,00 |
| 19.06.2020 | 5,00 | 5,00 | 4,62 | 4,63 | -5,32% | 300.925,00 |
| 18.06.2020 | 4,90 | 5,04 | 4,88 | 4,89 | -1,21% | 83.209,00 |
| 17.06.2020 | 5,12 | 5,16 | 4,95 | 4,95 | -3,13% | 87.026,00 |
| 16.06.2020 | 5,27 | 5,36 | 4,96 | 5,11 | 0,79% | 145.123,00 |
| 15.06.2020 | 4,90 | 5,21 | 4,78 | 5,07 | -0,39% | 115.215,00 |
| 12.06.2020 | 4,98 | 5,10 | 4,78 | 5,09 | 5,60% | 182.780,00 |
| 11.06.2020 | 5,23 | 5,23 | 4,75 | 4,82 | -10,41% | 239.832,00 |
| 10.06.2020 | 5,70 | 5,78 | 5,36 | 5,38 | -5,45% | 200.999,00 |
| 09.06.2020 | 5,59 | 5,80 | 5,44 | 5,69 | 1,79% | 314.526,00 |
| 08.06.2020 | 5,81 | 5,86 | 5,52 | 5,59 | 0,54% | 315.581,00 |