Börse:
5,220$
-2,60%
Echtzeit-Aktienkurs Advanced Emissions Solutions
Bid:
5,163$
Ask:
5,278$
Aktienkurse zur Advanced Emissions Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 5,37 | 5,38 | 5,16 | 5,22 | -2,61% | 102.983,00 |
| 08.04.2021 | 5,45 | 5,45 | 5,30 | 5,36 | -1,83% | 94.580,00 |
| 07.04.2021 | 5,55 | 5,59 | 5,44 | 5,46 | -1,97% | 116.325,00 |
| 06.04.2021 | 5,56 | 5,63 | 5,51 | 5,57 | 0,00% | 95.613,00 |
| 05.04.2021 | 5,54 | 5,65 | 5,52 | 5,57 | 0,54% | 83.063,00 |
| 01.04.2021 | 5,49 | 5,58 | 5,45 | 5,54 | 0,73% | 65.877,00 |
| 31.03.2021 | 5,58 | 5,60 | 5,44 | 5,50 | 0,00% | 94.873,00 |
| 30.03.2021 | 5,49 | 5,53 | 5,45 | 5,50 | 0,73% | 71.467,00 |
| 29.03.2021 | 5,50 | 5,65 | 5,45 | 5,46 | -1,27% | 121.206,00 |
| 26.03.2021 | 5,54 | 5,59 | 5,48 | 5,53 | 0,73% | 89.330,00 |
| 25.03.2021 | 5,39 | 5,52 | 5,19 | 5,49 | 2,04% | 179.678,00 |
| 24.03.2021 | 5,28 | 5,48 | 5,28 | 5,38 | 2,09% | 141.205,00 |
| 23.03.2021 | 5,41 | 5,43 | 5,25 | 5,27 | -3,48% | 91.420,00 |
| 22.03.2021 | 5,49 | 5,52 | 5,20 | 5,46 | 0,55% | 151.098,00 |
| 19.03.2021 | 5,62 | 5,62 | 5,37 | 5,43 | -3,38% | 343.617,00 |
| 18.03.2021 | 5,75 | 5,86 | 5,62 | 5,62 | -2,09% | 94.665,00 |
| 17.03.2021 | 5,77 | 5,80 | 5,70 | 5,74 | -0,52% | 93.627,00 |
| 16.03.2021 | 5,72 | 5,80 | 5,68 | 5,77 | 0,87% | 103.256,00 |
| 15.03.2021 | 5,70 | 5,78 | 5,61 | 5,72 | -0,52% | 168.887,00 |
| 12.03.2021 | 5,75 | 5,79 | 5,69 | 5,75 | 0,00% | 109.544,00 |
| 11.03.2021 | 5,85 | 6,00 | 5,67 | 5,75 | 0,00% | 235.444,00 |
| 10.03.2021 | 5,71 | 5,84 | 5,71 | 5,75 | 0,35% | 128.024,00 |
| 09.03.2021 | 5,85 | 5,85 | 5,65 | 5,73 | -1,55% | 125.978,00 |
| 08.03.2021 | 5,80 | 5,89 | 5,74 | 5,82 | 0,34% | 126.296,00 |
| 05.03.2021 | 5,82 | 5,92 | 5,58 | 5,80 | 0,17% | 243.568,00 |
| 04.03.2021 | 6,14 | 6,20 | 5,68 | 5,79 | -5,55% | 159.306,00 |
| 03.03.2021 | 5,96 | 6,32 | 5,91 | 6,13 | 3,03% | 320.097,00 |
| 02.03.2021 | 5,98 | 6,04 | 5,85 | 5,95 | -1,65% | 81.920,00 |
| 01.03.2021 | 5,85 | 6,08 | 5,81 | 6,05 | 6,14% | 119.235,00 |
| 26.02.2021 | 5,68 | 5,84 | 5,51 | 5,70 | 0,18% | 153.936,00 |
| 25.02.2021 | 5,88 | 5,97 | 5,63 | 5,69 | -2,57% | 142.120,00 |
| 24.02.2021 | 6,04 | 6,12 | 5,73 | 5,84 | -2,01% | 280.084,00 |
| 23.02.2021 | 6,25 | 6,27 | 5,82 | 5,96 | -5,99% | 233.037,00 |
| 22.02.2021 | 6,10 | 6,64 | 6,07 | 6,34 | 3,93% | 227.443,00 |
| 19.02.2021 | 6,00 | 6,22 | 6,00 | 6,10 | 2,01% | 243.925,00 |
| 18.02.2021 | 5,88 | 6,09 | 5,67 | 5,98 | 1,01% | 196.907,00 |
| 17.02.2021 | 5,99 | 6,06 | 5,72 | 5,92 | -1,50% | 153.893,00 |
| 16.02.2021 | 5,80 | 6,14 | 5,68 | 6,01 | 5,62% | 261.231,00 |
| 12.02.2021 | 5,75 | 5,91 | 5,65 | 5,69 | -2,23% | 64.938,00 |
| 11.02.2021 | 5,85 | 5,89 | 5,64 | 5,82 | 1,93% | 112.603,00 |
| 10.02.2021 | 5,84 | 5,85 | 5,57 | 5,71 | -2,23% | 108.756,00 |
| 09.02.2021 | 5,94 | 6,02 | 5,72 | 5,84 | -1,02% | 167.212,00 |
| 08.02.2021 | 5,98 | 6,24 | 5,84 | 5,90 | -0,34% | 248.204,00 |
| 05.02.2021 | 6,00 | 6,10 | 5,65 | 5,92 | 11,49% | 408.908,00 |
| 04.02.2021 | 5,03 | 5,36 | 5,03 | 5,31 | 5,57% | 196.691,00 |
| 03.02.2021 | 4,69 | 5,20 | 4,69 | 5,03 | 8,17% | 164.759,00 |
| 02.02.2021 | 5,20 | 5,20 | 4,63 | 4,65 | -9,18% | 265.267,00 |
| 01.02.2021 | 5,08 | 5,22 | 4,92 | 5,12 | 0,99% | 70.621,00 |
| 29.01.2021 | 5,19 | 5,36 | 5,02 | 5,07 | -2,31% | 92.166,00 |
| 28.01.2021 | 5,30 | 5,35 | 5,14 | 5,19 | -1,14% | 79.611,00 |
| 27.01.2021 | 5,41 | 5,48 | 5,18 | 5,25 | -4,55% | 103.272,00 |
| 26.01.2021 | 5,49 | 5,56 | 5,35 | 5,50 | 1,10% | 116.341,00 |
| 25.01.2021 | 5,39 | 5,60 | 5,32 | 5,44 | 1,12% | 106.015,00 |
| 22.01.2021 | 5,28 | 5,40 | 5,25 | 5,38 | 0,94% | 71.296,00 |
| 21.01.2021 | 5,45 | 5,46 | 5,30 | 5,33 | -2,20% | 74.106,00 |
| 20.01.2021 | 5,42 | 5,53 | 5,26 | 5,45 | 0,55% | 147.332,00 |
| 19.01.2021 | 5,57 | 5,60 | 5,36 | 5,42 | -1,45% | 120.108,00 |
| 15.01.2021 | 5,47 | 5,55 | 5,32 | 5,50 | -0,36% | 79.741,00 |
| 14.01.2021 | 5,39 | 5,58 | 5,39 | 5,52 | 2,22% | 78.455,00 |
| 13.01.2021 | 5,55 | 5,58 | 5,36 | 5,40 | -2,35% | 68.505,00 |
| 12.01.2021 | 5,36 | 5,58 | 5,31 | 5,53 | 3,75% | 63.016,00 |
| 11.01.2021 | 5,43 | 5,48 | 5,30 | 5,33 | -2,91% | 68.939,00 |
| 08.01.2021 | 5,57 | 5,59 | 5,42 | 5,49 | -1,44% | 43.022,00 |
| 07.01.2021 | 5,60 | 5,74 | 5,45 | 5,57 | 0,18% | 110.429,00 |
| 06.01.2021 | 5,49 | 5,74 | 5,42 | 5,56 | 2,02% | 147.267,00 |
| 05.01.2021 | 5,35 | 5,54 | 5,35 | 5,45 | 1,49% | 66.810,00 |
| 04.01.2021 | 5,55 | 5,55 | 5,26 | 5,37 | -2,36% | 90.322,00 |
| 31.12.2020 | 5,66 | 5,70 | 5,49 | 5,50 | -3,34% | 52.670,00 |
| 30.12.2020 | 5,41 | 5,81 | 5,41 | 5,69 | 4,98% | 214.828,00 |
| 29.12.2020 | 5,70 | 5,70 | 5,31 | 5,42 | -4,91% | 97.377,00 |
| 28.12.2020 | 5,90 | 6,14 | 5,64 | 5,70 | -4,36% | 188.856,00 |
| 24.12.2020 | 5,84 | 5,99 | 5,78 | 5,96 | 2,94% | 56.783,00 |
| 23.12.2020 | 5,85 | 5,98 | 5,73 | 5,79 | 0,17% | 118.001,00 |
| 22.12.2020 | 5,82 | 6,10 | 5,73 | 5,78 | -0,52% | 91.920,00 |
| 21.12.2020 | 5,60 | 5,87 | 5,52 | 5,81 | 1,04% | 109.824,00 |
| 18.12.2020 | 5,89 | 5,89 | 5,68 | 5,75 | -1,54% | 433.230,00 |
| 17.12.2020 | 5,65 | 5,84 | 5,53 | 5,84 | 5,23% | 116.020,00 |
| 16.12.2020 | 5,59 | 5,59 | 5,43 | 5,55 | 0,00% | 70.277,00 |
| 15.12.2020 | 5,51 | 5,61 | 5,40 | 5,55 | 1,65% | 41.287,00 |
| 14.12.2020 | 5,57 | 5,66 | 5,46 | 5,46 | -1,62% | 47.490,00 |
| 11.12.2020 | 5,51 | 5,65 | 5,48 | 5,55 | -0,18% | 62.441,00 |
| 10.12.2020 | 5,57 | 5,61 | 5,48 | 5,56 | -1,07% | 50.612,00 |
| 09.12.2020 | 5,56 | 5,64 | 5,48 | 5,62 | 1,08% | 88.547,00 |
| 08.12.2020 | 5,34 | 5,57 | 5,34 | 5,56 | 3,35% | 71.177,00 |
| 07.12.2020 | 5,47 | 5,54 | 5,35 | 5,38 | -1,65% | 83.814,00 |
| 04.12.2020 | 5,39 | 5,60 | 5,39 | 5,47 | 2,05% | 81.452,00 |
| 03.12.2020 | 5,31 | 5,52 | 5,31 | 5,36 | 0,19% | 56.792,00 |
| 02.12.2020 | 5,31 | 5,42 | 5,20 | 5,35 | 0,00% | 73.604,00 |
| 01.12.2020 | 5,65 | 5,74 | 5,33 | 5,35 | -5,31% | 101.462,00 |
| 30.11.2020 | 5,94 | 6,00 | 5,61 | 5,65 | -6,15% | 108.937,00 |
| 27.11.2020 | 5,80 | 6,03 | 5,80 | 6,02 | 3,26% | 58.665,00 |
| 25.11.2020 | 6,18 | 6,18 | 5,70 | 5,83 | -5,20% | 115.309,00 |
| 24.11.2020 | 5,73 | 6,37 | 5,72 | 6,15 | 7,89% | 252.460,00 |
| 23.11.2020 | 5,58 | 5,75 | 5,50 | 5,70 | 3,64% | 82.395,00 |
| 20.11.2020 | 5,22 | 5,53 | 5,19 | 5,50 | 4,56% | 100.392,00 |
| 19.11.2020 | 5,22 | 5,34 | 5,09 | 5,26 | 0,38% | 61.846,00 |
| 18.11.2020 | 5,28 | 5,38 | 5,19 | 5,24 | 0,00% | 53.514,00 |
| 17.11.2020 | 5,17 | 5,33 | 5,02 | 5,24 | 1,35% | 65.717,00 |
| 16.11.2020 | 5,00 | 5,21 | 5,00 | 5,17 | 3,82% | 87.383,00 |
| 13.11.2020 | 4,84 | 5,04 | 4,84 | 4,98 | 2,05% | 86.569,00 |