Börse:
10,504$
-2,01%
Echtzeit-Aktienkurs Advanced Emissions Solutions
Bid:
10,504$
Ask:
10,504$
Aktienkurse zur Advanced Emissions Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 10,72 | 10,73 | 10,45 | 10,49 | -2,15% | 184.424,00 |
| 12.12.2019 | 10,43 | 10,77 | 10,33 | 10,72 | 2,49% | 125.393,00 |
| 11.12.2019 | 10,49 | 10,61 | 10,41 | 10,46 | 0,19% | 124.538,00 |
| 10.12.2019 | 10,48 | 10,51 | 10,15 | 10,44 | -0,67% | 283.614,00 |
| 09.12.2019 | 10,54 | 10,62 | 10,26 | 10,51 | 0,00% | 295.922,00 |
| 06.12.2019 | 10,37 | 10,66 | 10,37 | 10,51 | 1,45% | 192.215,00 |
| 05.12.2019 | 10,16 | 10,64 | 10,11 | 10,36 | 1,97% | 256.640,00 |
| 04.12.2019 | 10,12 | 10,34 | 10,01 | 10,16 | 0,00% | 214.796,00 |
| 03.12.2019 | 10,30 | 10,34 | 10,12 | 10,16 | -1,26% | 196.203,00 |
| 02.12.2019 | 10,11 | 10,42 | 10,11 | 10,29 | 1,18% | 248.354,00 |
| 29.11.2019 | 10,26 | 10,37 | 10,12 | 10,17 | -1,74% | 96.515,00 |
| 27.11.2019 | 10,28 | 10,51 | 10,16 | 10,35 | 0,68% | 189.207,00 |
| 26.11.2019 | 10,03 | 10,61 | 9,98 | 10,28 | 1,58% | 239.611,00 |
| 25.11.2019 | 10,91 | 11,07 | 10,11 | 10,12 | -6,73% | 311.607,00 |
| 22.11.2019 | 10,47 | 10,87 | 10,44 | 10,85 | 4,83% | 357.841,00 |
| 21.11.2019 | 10,53 | 10,60 | 10,21 | 10,35 | -1,90% | 383.379,00 |
| 20.11.2019 | 10,25 | 10,61 | 10,07 | 10,55 | 2,98% | 625.760,00 |
| 19.11.2019 | 10,28 | 10,48 | 10,19 | 10,25 | 0,44% | 266.033,00 |
| 18.11.2019 | 9,87 | 10,22 | 9,61 | 10,20 | 3,34% | 261.596,00 |
| 15.11.2019 | 10,24 | 10,29 | 9,72 | 9,87 | -4,17% | 329.384,00 |
| 14.11.2019 | 10,60 | 10,68 | 10,11 | 10,30 | -4,28% | 447.242,00 |
| 13.11.2019 | 11,87 | 11,87 | 9,17 | 10,76 | -13,89% | 807.096,00 |
| 12.11.2019 | 12,84 | 13,12 | 12,46 | 12,50 | -2,00% | 364.660,00 |
| 11.11.2019 | 12,90 | 13,01 | 12,70 | 12,75 | -0,62% | 434.725,00 |
| 08.11.2019 | 13,06 | 13,12 | 12,66 | 12,83 | -1,91% | 173.919,00 |
| 07.11.2019 | 13,50 | 13,56 | 12,98 | 13,08 | -2,32% | 206.969,00 |
| 06.11.2019 | 13,70 | 13,75 | 13,22 | 13,39 | -0,89% | 167.331,00 |
| 05.11.2019 | 13,79 | 13,84 | 13,44 | 13,51 | 0,63% | 124.095,00 |
| 04.11.2019 | 14,00 | 14,00 | 13,10 | 13,43 | -3,00% | 415.201,00 |
| 01.11.2019 | 13,84 | 13,96 | 13,76 | 13,84 | 0,07% | 67.244,00 |
| 31.10.2019 | 14,11 | 14,22 | 13,53 | 13,83 | -1,57% | 134.826,00 |
| 30.10.2019 | 14,04 | 14,32 | 13,98 | 14,05 | 0,57% | 238.961,00 |
| 29.10.2019 | 14,05 | 14,06 | 13,90 | 13,97 | -0,36% | 122.075,00 |
| 28.10.2019 | 13,99 | 14,11 | 13,88 | 14,02 | 0,50% | 141.921,00 |
| 25.10.2019 | 13,98 | 14,22 | 13,85 | 13,95 | -0,64% | 171.723,00 |
| 24.10.2019 | 14,32 | 14,35 | 13,98 | 14,04 | -1,20% | 88.443,00 |
| 23.10.2019 | 14,12 | 14,37 | 14,00 | 14,21 | 0,92% | 92.103,00 |
| 22.10.2019 | 13,99 | 14,27 | 13,99 | 14,08 | 0,72% | 112.480,00 |
| 21.10.2019 | 13,95 | 14,10 | 13,80 | 13,98 | 0,36% | 86.393,00 |
| 18.10.2019 | 13,81 | 14,13 | 13,81 | 13,93 | 0,36% | 131.795,00 |
| 17.10.2019 | 13,97 | 14,11 | 13,71 | 13,88 | -0,07% | 106.864,00 |
| 16.10.2019 | 13,82 | 13,94 | 13,55 | 13,89 | -0,54% | 146.138,00 |
| 15.10.2019 | 13,64 | 14,01 | 13,56 | 13,97 | 2,23% | 115.813,00 |
| 14.10.2019 | 13,56 | 13,80 | 13,45 | 13,66 | 1,11% | 77.473,00 |
| 11.10.2019 | 13,40 | 13,71 | 13,40 | 13,51 | 1,27% | 71.813,00 |
| 10.10.2019 | 13,36 | 13,44 | 13,16 | 13,34 | 0,15% | 77.307,00 |
| 09.10.2019 | 13,16 | 13,39 | 13,16 | 13,32 | 1,37% | 75.354,00 |
| 08.10.2019 | 13,05 | 13,30 | 12,92 | 13,14 | -0,45% | 149.568,00 |
| 07.10.2019 | 13,76 | 13,88 | 13,03 | 13,20 | -4,90% | 184.103,00 |
| 04.10.2019 | 13,59 | 13,91 | 13,51 | 13,88 | 1,98% | 80.446,00 |
| 03.10.2019 | 13,74 | 13,91 | 13,40 | 13,61 | -0,66% | 121.104,00 |
| 02.10.2019 | 13,80 | 13,94 | 13,55 | 13,70 | -0,36% | 174.640,00 |
| 01.10.2019 | 14,83 | 15,34 | 13,72 | 13,75 | -7,35% | 251.160,00 |
| 30.09.2019 | 13,99 | 14,98 | 13,98 | 14,84 | 5,62% | 380.530,00 |
| 27.09.2019 | 14,50 | 14,58 | 13,96 | 14,05 | -2,90% | 148.100,00 |
| 26.09.2019 | 14,23 | 14,52 | 14,16 | 14,47 | 1,40% | 117.348,00 |
| 25.09.2019 | 13,90 | 14,34 | 13,86 | 14,27 | 2,29% | 98.667,00 |
| 24.09.2019 | 14,06 | 14,22 | 13,93 | 13,95 | -0,14% | 168.609,00 |
| 23.09.2019 | 14,06 | 14,22 | 13,67 | 13,97 | -0,78% | 270.959,00 |
| 20.09.2019 | 14,44 | 14,55 | 13,96 | 14,08 | -2,56% | 263.273,00 |
| 19.09.2019 | 14,25 | 14,80 | 14,14 | 14,45 | 1,47% | 197.607,00 |
| 18.09.2019 | 14,49 | 14,49 | 14,10 | 14,24 | -1,86% | 148.129,00 |
| 17.09.2019 | 14,57 | 14,64 | 14,39 | 14,51 | -0,41% | 86.569,00 |
| 16.09.2019 | 14,50 | 14,70 | 14,39 | 14,57 | 0,48% | 87.538,00 |
| 13.09.2019 | 14,65 | 14,70 | 14,25 | 14,50 | -0,07% | 185.520,00 |
| 12.09.2019 | 14,40 | 14,71 | 13,95 | 14,51 | 2,04% | 273.149,00 |
| 11.09.2019 | 13,23 | 14,49 | 13,17 | 14,22 | 7,48% | 626.599,00 |
| 10.09.2019 | 13,02 | 13,25 | 12,90 | 13,23 | 1,38% | 177.231,00 |
| 09.09.2019 | 12,94 | 13,25 | 12,88 | 13,05 | 1,32% | 172.918,00 |
| 06.09.2019 | 12,90 | 12,95 | 12,76 | 12,88 | 0,86% | 150.221,00 |
| 05.09.2019 | 12,71 | 12,94 | 12,63 | 12,77 | 1,11% | 104.453,00 |
| 04.09.2019 | 12,60 | 12,74 | 12,41 | 12,63 | 0,96% | 94.340,00 |
| 03.09.2019 | 12,61 | 12,63 | 12,29 | 12,51 | -0,91% | 138.255,00 |
| 02.09.2019 | 12,64 | 12,64 | 12,63 | 12,63 | 0,04% | - |
| 30.08.2019 | 12,79 | 12,79 | 12,54 | 12,62 | -0,71% | 46.267,00 |
| 29.08.2019 | 12,80 | 12,93 | 12,69 | 12,71 | -0,24% | 34.613,00 |
| 28.08.2019 | 12,46 | 12,79 | 12,46 | 12,74 | 2,17% | 90.900,00 |
| 27.08.2019 | 12,75 | 12,78 | 12,43 | 12,47 | -1,34% | 84.808,00 |
| 26.08.2019 | 12,38 | 12,66 | 12,37 | 12,64 | 1,94% | 110.493,00 |
| 23.08.2019 | 12,60 | 12,68 | 12,36 | 12,40 | -1,82% | 118.991,00 |
| 22.08.2019 | 12,37 | 12,66 | 12,37 | 12,63 | 3,19% | 126.333,00 |
| 21.08.2019 | 12,13 | 12,30 | 12,06 | 12,24 | 1,83% | 113.098,00 |
| 20.08.2019 | 12,02 | 12,07 | 11,87 | 12,02 | 0,84% | 99.969,00 |
| 19.08.2019 | 11,80 | 11,94 | 11,73 | 11,92 | 1,36% | 124.515,00 |
| 16.08.2019 | 11,68 | 11,89 | 11,66 | 11,76 | -1,09% | 107.810,00 |
| 15.08.2019 | 11,97 | 12,05 | 11,83 | 11,89 | -0,50% | 107.237,00 |
| 14.08.2019 | 12,13 | 12,13 | 11,84 | 11,95 | -1,81% | 108.302,00 |
| 13.08.2019 | 11,84 | 12,20 | 11,84 | 12,17 | 2,53% | 45.609,00 |
| 12.08.2019 | 11,90 | 12,07 | 11,66 | 11,87 | -0,34% | 129.189,00 |
| 09.08.2019 | 12,36 | 12,46 | 11,77 | 11,91 | -3,95% | 144.675,00 |
| 08.08.2019 | 12,31 | 12,60 | 12,30 | 12,40 | 0,81% | 92.281,00 |
| 07.08.2019 | 11,97 | 12,48 | 11,96 | 12,30 | 2,84% | 151.262,00 |
| 06.08.2019 | 12,30 | 12,48 | 11,50 | 11,96 | -3,00% | 299.541,00 |
| 05.08.2019 | 12,69 | 12,69 | 12,30 | 12,33 | -2,68% | 99.891,00 |
| 02.08.2019 | 12,62 | 12,75 | 12,41 | 12,67 | 0,96% | 107.223,00 |
| 01.08.2019 | 12,80 | 12,94 | 12,53 | 12,55 | -1,41% | 111.052,00 |
| 31.07.2019 | 13,01 | 13,03 | 12,65 | 12,73 | -1,85% | 150.580,00 |
| 30.07.2019 | 12,93 | 13,08 | 12,78 | 12,97 | 0,31% | 79.103,00 |
| 29.07.2019 | 12,97 | 13,13 | 12,89 | 12,93 | -0,31% | 107.229,00 |
| 26.07.2019 | 12,96 | 13,00 | 12,83 | 12,97 | 0,39% | 74.567,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen