Börse:
5,500$
-0,36%
Echtzeit-Aktienkurs Advanced Emissions Solutions
Bid:
5,500$
Ask:
5,500$
Aktienkurse zur Advanced Emissions Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 5,47 | 5,52 | 5,33 | 5,50 | -0,36% | 20.235,00 |
| 14.01.2021 | 5,39 | 5,58 | 5,39 | 5,52 | 2,22% | 28.500,00 |
| 13.01.2021 | 5,55 | 5,56 | 5,37 | 5,40 | -2,35% | 23.561,00 |
| 12.01.2021 | 5,36 | 5,56 | 5,33 | 5,53 | 3,75% | 20.968,00 |
| 11.01.2021 | 5,43 | 5,44 | 5,32 | 5,33 | -2,91% | 21.768,00 |
| 08.01.2021 | 5,57 | 5,58 | 5,43 | 5,49 | -1,44% | 16.448,00 |
| 07.01.2021 | 5,60 | 5,69 | 5,49 | 5,57 | 0,18% | 40.722,00 |
| 06.01.2021 | 5,49 | 5,74 | 5,45 | 5,56 | 2,02% | 54.158,00 |
| 05.01.2021 | 5,35 | 5,53 | 5,35 | 5,45 | 1,49% | 20.386,00 |
| 04.01.2021 | 5,55 | 5,55 | 5,28 | 5,37 | -2,36% | 35.216,00 |
| 31.12.2020 | 5,66 | 5,66 | 5,49 | 5,50 | -3,34% | 18.707,00 |
| 30.12.2020 | 5,41 | 5,81 | 5,41 | 5,69 | 4,98% | 124.335,00 |
| 29.12.2020 | 5,70 | 5,70 | 5,31 | 5,42 | -4,91% | 36.075,00 |
| 28.12.2020 | 5,90 | 6,11 | 5,65 | 5,70 | -4,36% | 53.063,00 |
| 24.12.2020 | 5,84 | 5,97 | 5,80 | 5,96 | 2,94% | 13.100,00 |
| 23.12.2020 | 5,85 | 5,97 | 5,74 | 5,79 | 0,17% | 21.859,00 |
| 22.12.2020 | 5,82 | 6,09 | 5,74 | 5,78 | -0,52% | 26.298,00 |
| 21.12.2020 | 5,60 | 5,87 | 5,55 | 5,81 | 1,04% | 39.309,00 |
| 18.12.2020 | 5,89 | 5,89 | 5,68 | 5,75 | -1,54% | 170.479,00 |
| 17.12.2020 | 5,65 | 5,84 | 5,60 | 5,84 | 5,23% | 25.295,00 |
| 16.12.2020 | 5,59 | 5,59 | 5,45 | 5,55 | 0,00% | 22.553,00 |
| 15.12.2020 | 5,51 | 5,61 | 5,41 | 5,55 | 1,65% | 17.063,00 |
| 14.12.2020 | 5,57 | 5,64 | 5,46 | 5,46 | -1,62% | 15.415,00 |
| 11.12.2020 | 5,51 | 5,65 | 5,50 | 5,55 | -0,18% | 14.559,00 |
| 10.12.2020 | 5,57 | 5,60 | 5,50 | 5,56 | -1,07% | 16.743,00 |
| 09.12.2020 | 5,56 | 5,63 | 5,50 | 5,62 | 1,08% | 27.978,00 |
| 08.12.2020 | 5,34 | 5,57 | 5,34 | 5,56 | 3,35% | 24.722,00 |
| 07.12.2020 | 5,47 | 5,52 | 5,37 | 5,38 | -1,65% | 20.864,00 |
| 04.12.2020 | 5,39 | 5,59 | 5,39 | 5,47 | 2,05% | 20.509,00 |
| 03.12.2020 | 5,31 | 5,47 | 5,31 | 5,36 | 0,19% | 23.103,00 |
| 02.12.2020 | 5,31 | 5,41 | 5,20 | 5,35 | 0,00% | 28.088,00 |
| 01.12.2020 | 5,65 | 5,68 | 5,33 | 5,35 | -5,31% | 32.118,00 |
| 30.11.2020 | 5,94 | 5,98 | 5,62 | 5,65 | -6,15% | 36.468,00 |
| 27.11.2020 | 5,80 | 6,02 | 5,80 | 6,02 | 3,26% | 17.367,00 |
| 25.11.2020 | 6,18 | 6,18 | 5,74 | 5,83 | -5,20% | 22.980,00 |
| 24.11.2020 | 5,76 | 6,36 | 5,73 | 6,15 | 7,89% | 65.451,00 |
| 23.11.2020 | 5,58 | 5,73 | 5,52 | 5,70 | 3,64% | 27.204,00 |
| 20.11.2020 | 5,22 | 5,52 | 5,19 | 5,50 | 4,56% | 43.940,00 |
| 19.11.2020 | 5,22 | 5,29 | 5,10 | 5,26 | 0,38% | 10.117,00 |
| 18.11.2020 | 5,28 | 5,35 | 5,20 | 5,24 | 0,00% | 15.007,00 |
| 17.11.2020 | 5,17 | 5,32 | 5,02 | 5,24 | 1,35% | 17.621,00 |
| 16.11.2020 | 5,00 | 5,20 | 5,00 | 5,17 | 3,82% | 39.906,00 |
| 13.11.2020 | 4,84 | 5,01 | 4,84 | 4,98 | 2,05% | 31.910,00 |
| 12.11.2020 | 4,95 | 4,95 | 4,83 | 4,88 | -2,01% | 14.996,00 |
| 11.11.2020 | 4,95 | 5,04 | 4,87 | 4,98 | 0,81% | 18.678,00 |
| 10.11.2020 | 4,76 | 4,97 | 4,75 | 4,94 | 4,66% | 51.075,00 |
| 09.11.2020 | 4,64 | 4,85 | 4,63 | 4,72 | 4,89% | 64.194,00 |
| 06.11.2020 | 4,59 | 4,61 | 4,45 | 4,50 | -1,75% | 16.086,00 |
| 05.11.2020 | 4,48 | 4,60 | 4,48 | 4,58 | 1,55% | 18.054,00 |
| 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 |