Börse:
5,501$
-0,34%
Echtzeit-Aktienkurs Advanced Emissions Solutions
Bid:
5,437$
Ask:
5,566$
Aktienkurse zur Advanced Emissions Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 5,47 | 5,55 | 5,32 | 5,50 | -0,36% | 78.883,00 |
| 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% | 68.438,00 |
| 12.01.2021 | 5,36 | 5,58 | 5,31 | 5,53 | 3,02% | 62.996,00 |
| 11.01.2021 | 5,43 | 5,47 | 5,33 | 5,37 | -2,22% | - |
| 08.01.2021 | 5,57 | 5,59 | 5,42 | 5,49 | -1,44% | 43.019,00 |
| 07.01.2021 | 5,60 | 5,74 | 5,45 | 5,57 | 0,18% | 110.427,00 |
| 06.01.2021 | 5,49 | 5,74 | 5,42 | 5,56 | 2,02% | 146.358,00 |
| 05.01.2021 | 5,35 | 5,54 | 5,35 | 5,45 | 0,81% | 66.267,00 |
| 04.01.2021 | 5,63 | 5,63 | 5,29 | 5,41 | -1,70% | - |
| 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% | 214.266,00 |
| 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% | 186.600,00 |
| 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% | 117.055,00 |
| 22.12.2020 | 5,82 | 6,10 | 5,73 | 5,78 | -0,39% | 91.910,00 |
| 21.12.2020 | 5,71 | 5,85 | 5,58 | 5,80 | 0,91% | - |
| 18.12.2020 | 5,89 | 5,89 | 5,68 | 5,75 | -1,54% | 336.629,00 |
| 17.12.2020 | 5,65 | 5,84 | 5,53 | 5,84 | 5,23% | 115.980,00 |
| 16.12.2020 | 5,59 | 5,59 | 5,43 | 5,55 | 0,00% | 70.257,00 |
| 15.12.2020 | 5,51 | 5,61 | 5,40 | 5,55 | 1,65% | 40.581,00 |
| 14.12.2020 | 5,57 | 5,66 | 5,46 | 5,46 | -1,62% | 45.516,00 |
| 11.12.2020 | 5,51 | 5,65 | 5,48 | 5,55 | -0,18% | 62.438,00 |
| 10.12.2020 | 5,57 | 5,61 | 5,48 | 5,56 | -1,07% | 49.967,00 |
| 09.12.2020 | 5,56 | 5,64 | 5,48 | 5,62 | 1,08% | 86.818,00 |
| 08.12.2020 | 5,34 | 5,57 | 5,34 | 5,56 | 3,35% | 69.740,00 |
| 07.12.2020 | 5,47 | 5,54 | 5,35 | 5,38 | -1,65% | 82.614,00 |
| 04.12.2020 | 5,39 | 5,60 | 5,39 | 5,47 | 2,05% | 81.141,00 |
| 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 | -1,01% | 71.679,00 |
| 01.12.2020 | 5,73 | 5,73 | 5,40 | 5,40 | -4,34% | - |
| 30.11.2020 | 5,94 | 6,00 | 5,61 | 5,65 | -6,15% | 108.519,00 |
| 27.11.2020 | 5,80 | 6,03 | 5,80 | 6,02 | 3,26% | 58.087,00 |
| 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 |
| 12.11.2020 | 4,84 | 4,97 | 4,82 | 4,88 | -2,01% | 66.403,00 |
| 11.11.2020 | 4,95 | 5,04 | 4,83 | 4,98 | 0,81% | 105.065,00 |
| 10.11.2020 | 4,76 | 4,97 | 4,72 | 4,94 | 4,66% | 170.036,00 |
| 09.11.2020 | 4,64 | 4,88 | 4,63 | 4,72 | 4,89% | 208.412,00 |
| 06.11.2020 | 4,59 | 4,61 | 4,41 | 4,50 | -1,75% | 48.117,00 |
| 05.11.2020 | 4,48 | 4,62 | 4,47 | 4,58 | 1,55% | 47.298,00 |
| 04.11.2020 | 4,51 | 4,56 | 4,46 | 4,51 | -1,96% | 76.196,00 |
| 03.11.2020 | 4,58 | 4,70 | 4,51 | 4,60 | 0,88% | 74.814,00 |
| 02.11.2020 | 4,42 | 4,58 | 4,42 | 4,56 | 2,47% | 104.124,00 |
| 30.10.2020 | 4,33 | 4,49 | 4,28 | 4,45 | 1,83% | 215.668,00 |
| 29.10.2020 | 4,11 | 4,42 | 4,09 | 4,37 | 5,81% | 187.849,00 |
| 28.10.2020 | 4,38 | 4,41 | 4,06 | 4,13 | -7,61% | 169.629,00 |
| 27.10.2020 | 4,53 | 4,53 | 4,40 | 4,47 | -1,32% | 53.825,00 |
| 26.10.2020 | 4,35 | 4,53 | 4,31 | 4,53 | 2,49% | 113.440,00 |
| 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% | 67.046,00 |
| 15.10.2020 | 4,45 | 4,54 | 4,37 | 4,51 | 0,22% | 58.118,00 |
| 14.10.2020 | 4,46 | 4,54 | 4,31 | 4,50 | 4,65% | 132.405,00 |
| 13.10.2020 | 4,58 | 4,59 | 4,23 | 4,30 | -6,11% | 183.080,00 |
| 12.10.2020 | 4,72 | 4,72 | 4,51 | 4,58 | -2,35% | 76.077,00 |
| 09.10.2020 | 4,74 | 4,79 | 4,62 | 4,69 | -1,05% | 93.195,00 |
| 08.10.2020 | 4,79 | 4,88 | 4,69 | 4,74 | -1,66% | 100.011,00 |
| 07.10.2020 | 4,64 | 4,85 | 4,62 | 4,82 | 5,47% | 146.771,00 |
| 06.10.2020 | 4,57 | 4,83 | 4,45 | 4,57 | 0,00% | 199.060,00 |
| 05.10.2020 | 4,76 | 4,90 | 4,55 | 4,57 | -4,99% | 272.813,00 |
| 02.10.2020 | 4,90 | 4,98 | 4,71 | 4,81 | -4,37% | 506.339,00 |
| 01.10.2020 | 5,69 | 6,25 | 4,81 | 5,03 | 23,89% | 13.596.651,00 |
| 30.09.2020 | 4,00 | 4,15 | 4,00 | 4,06 | 1,50% | 2.847.616,00 |
| 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 |