6,500$
-1,22%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
Ask:
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 6,45 | 6,60 | 6,27 | 6,50 | -1,22% | 92.977,00 |
27.03.2024 | 6,62 | 6,72 | 6,46 | 6,58 | 1,23% | 83.089,00 |
26.03.2024 | 6,60 | 7,20 | 6,50 | 6,50 | -2,69% | 514.770,00 |
25.03.2024 | 6,08 | 6,70 | 6,08 | 6,68 | 8,09% | 165.815,00 |
22.03.2024 | 5,99 | 6,50 | 5,84 | 6,18 | 4,37% | 137.083,00 |
21.03.2024 | 6,73 | 6,74 | 5,75 | 5,92 | -9,19% | 216.833,00 |
20.03.2024 | 6,13 | 6,52 | 5,75 | 6,52 | 7,43% | 186.331,00 |
19.03.2024 | 5,81 | 6,09 | 5,30 | 6,07 | 3,74% | 277.416,00 |
18.03.2024 | 5,66 | 5,98 | 5,33 | 5,85 | 5,03% | 138.754,00 |
15.03.2024 | 5,26 | 5,70 | 5,00 | 5,57 | 6,30% | 123.445,00 |
14.03.2024 | 5,26 | 5,70 | 4,62 | 5,24 | 2,75% | 529.616,00 |
13.03.2024 | 3,96 | 5,15 | 3,65 | 5,10 | 44,07% | 1.375.472,00 |
12.03.2024 | 3,73 | 3,73 | 3,45 | 3,54 | -3,80% | 66.692,00 |
11.03.2024 | 3,40 | 3,69 | 3,32 | 3,68 | 9,52% | 48.581,00 |
08.03.2024 | 3,29 | 3,42 | 3,25 | 3,36 | 1,20% | 20.950,00 |
07.03.2024 | 3,46 | 3,54 | 3,28 | 3,32 | -2,35% | 16.328,00 |
06.03.2024 | 3,57 | 3,61 | 3,40 | 3,40 | -3,41% | 40.575,00 |
05.03.2024 | 3,69 | 3,69 | 3,47 | 3,52 | 0,28% | 58.906,00 |
04.03.2024 | 3,25 | 3,57 | 3,25 | 3,51 | 1,74% | 28.364,00 |
01.03.2024 | 3,45 | 3,56 | 3,30 | 3,45 | -0,29% | 18.799,00 |
29.02.2024 | 3,45 | 3,57 | 3,30 | 3,46 | 0,87% | 11.752,00 |
28.02.2024 | 3,69 | 3,69 | 3,39 | 3,43 | -3,79% | 14.424,00 |
27.02.2024 | 3,33 | 3,59 | 3,33 | 3,57 | 4,85% | 24.849,00 |
26.02.2024 | 3,33 | 3,46 | 3,31 | 3,40 | 3,98% | 19.929,00 |
23.02.2024 | 3,30 | 3,40 | 3,23 | 3,27 | 0,31% | 26.363,00 |
22.02.2024 | 3,38 | 3,48 | 3,26 | 3,26 | -3,83% | 35.193,00 |
21.02.2024 | 3,56 | 3,56 | 3,23 | 3,39 | -2,42% | 9.131,00 |
20.02.2024 | 3,61 | 3,75 | 3,40 | 3,47 | -2,14% | 81.905,00 |
16.02.2024 | 3,35 | 3,80 | 3,20 | 3,55 | 6,77% | 82.818,00 |
15.02.2024 | 3,23 | 3,36 | 3,11 | 3,33 | 3,91% | 77.228,00 |
14.02.2024 | 3,17 | 3,31 | 3,11 | 3,20 | 1,27% | 18.969,00 |
13.02.2024 | 3,18 | 3,34 | 2,93 | 3,16 | -4,24% | 37.020,00 |
12.02.2024 | 3,32 | 3,49 | 3,25 | 3,30 | -0,60% | 44.320,00 |
09.02.2024 | 3,27 | 3,38 | 3,17 | 3,32 | 2,31% | 24.344,00 |
08.02.2024 | 3,09 | 3,27 | 3,00 | 3,25 | 5,36% | 36.573,00 |
07.02.2024 | 3,06 | 3,13 | 3,01 | 3,08 | -0,96% | 35.209,00 |
06.02.2024 | 2,98 | 3,39 | 2,98 | 3,11 | 4,71% | 35.745,00 |
05.02.2024 | 3,10 | 3,12 | 2,70 | 2,97 | -5,41% | 105.275,00 |
02.02.2024 | 3,30 | 3,35 | 3,00 | 3,14 | -5,42% | 102.777,00 |
01.02.2024 | 3,44 | 3,63 | 3,31 | 3,32 | -1,48% | 22.737,00 |
31.01.2024 | 3,28 | 3,55 | 3,21 | 3,37 | 3,37% | 99.408,00 |
30.01.2024 | 3,54 | 3,55 | 3,22 | 3,26 | -8,47% | 71.421,00 |
29.01.2024 | 3,20 | 3,63 | 3,20 | 3,56 | 12,35% | 294.704,00 |
26.01.2024 | 3,22 | 3,38 | 3,12 | 3,17 | -1,25% | 143.621,00 |
25.01.2024 | 3,02 | 3,25 | 3,02 | 3,21 | 6,29% | 75.997,00 |
24.01.2024 | 3,00 | 3,08 | 2,99 | 3,02 | 1,00% | 72.058,00 |
23.01.2024 | 3,08 | 3,11 | 2,96 | 2,99 | -2,61% | 83.939,00 |
22.01.2024 | 2,93 | 3,19 | 2,93 | 3,07 | 5,50% | 196.759,00 |
19.01.2024 | 2,87 | 3,08 | 2,73 | 2,91 | 6,59% | 314.032,00 |
18.01.2024 | 2,67 | 2,76 | 2,64 | 2,73 | 3,41% | 95.706,00 |
17.01.2024 | 2,60 | 2,68 | 2,56 | 2,64 | -1,12% | 73.954,00 |
16.01.2024 | 2,66 | 2,73 | 2,61 | 2,67 | -0,37% | 16.446,00 |
12.01.2024 | 2,65 | 2,70 | 2,52 | 2,68 | 1,13% | 49.673,00 |
11.01.2024 | 2,60 | 2,73 | 2,50 | 2,65 | -1,81% | 69.651,00 |
10.01.2024 | 2,75 | 2,80 | 2,63 | 2,70 | -1,14% | 41.621,00 |
09.01.2024 | 2,63 | 2,78 | 2,63 | 2,73 | -1,44% | 68.445,00 |
08.01.2024 | 2,83 | 2,84 | 2,60 | 2,77 | -1,42% | 54.379,00 |
05.01.2024 | 2,55 | 2,92 | 2,51 | 2,81 | 8,49% | 273.868,00 |
04.01.2024 | 2,65 | 2,89 | 2,59 | 2,59 | -6,50% | 213.586,00 |
03.01.2024 | 2,85 | 2,85 | 2,63 | 2,77 | -2,81% | 155.786,00 |
02.01.2024 | 2,99 | 3,00 | 2,82 | 2,85 | -4,36% | 67.419,00 |
29.12.2023 | 2,80 | 3,03 | 2,79 | 2,98 | 6,43% | 207.120,00 |
28.12.2023 | 2,55 | 2,88 | 2,55 | 2,80 | 5,26% | 168.357,00 |
27.12.2023 | 2,61 | 2,67 | 2,57 | 2,66 | 1,53% | 30.457,00 |
26.12.2023 | 2,51 | 2,67 | 2,51 | 2,62 | 0,77% | 45.676,00 |
22.12.2023 | 2,55 | 2,65 | 2,53 | 2,60 | 0,39% | 82.439,00 |
21.12.2023 | 2,56 | 2,60 | 2,52 | 2,59 | 0,78% | 92.239,00 |
20.12.2023 | 2,60 | 2,63 | 2,51 | 2,57 | -0,77% | 76.183,00 |
19.12.2023 | 2,60 | 2,65 | 2,53 | 2,59 | 1,17% | 53.647,00 |
18.12.2023 | 2,60 | 2,65 | 2,54 | 2,56 | -1,54% | 76.917,00 |
15.12.2023 | 2,55 | 2,64 | 2,40 | 2,60 | -1,52% | 193.690,00 |
14.12.2023 | 2,70 | 2,75 | 2,58 | 2,64 | -1,49% | 107.219,00 |
13.12.2023 | 2,71 | 2,76 | 2,60 | 2,68 | -1,83% | 105.571,00 |
12.12.2023 | 2,90 | 2,90 | 2,68 | 2,73 | -7,46% | 50.175,00 |
11.12.2023 | 2,72 | 2,95 | 2,71 | 2,95 | 9,67% | 64.486,00 |
08.12.2023 | 2,70 | 2,70 | 2,66 | 2,69 | 0,75% | 18.906,00 |
07.12.2023 | 2,69 | 2,84 | 2,65 | 2,67 | -0,37% | 110.255,00 |
06.12.2023 | 2,58 | 2,70 | 2,58 | 2,68 | 5,10% | 32.865,00 |
05.12.2023 | 2,62 | 2,69 | 2,55 | 2,55 | -5,20% | 62.778,00 |
04.12.2023 | 2,61 | 2,72 | 2,50 | 2,69 | -0,74% | 71.578,00 |
01.12.2023 | 2,69 | 2,83 | 2,60 | 2,71 | 1,12% | 24.291,00 |
30.11.2023 | 2,70 | 2,73 | 2,62 | 2,68 | -1,11% | 27.185,00 |
29.11.2023 | 2,69 | 2,75 | 2,61 | 2,71 | 1,12% | 44.731,00 |
28.11.2023 | 2,65 | 2,70 | 2,57 | 2,68 | 1,90% | 45.110,00 |
27.11.2023 | 2,81 | 2,85 | 2,63 | 2,63 | -8,04% | 122.628,00 |
24.11.2023 | 2,76 | 2,89 | 2,76 | 2,86 | 5,54% | 107.644,00 |
22.11.2023 | 2,70 | 2,75 | 2,57 | 2,71 | 8,40% | 144.188,00 |
21.11.2023 | 2,49 | 2,82 | 2,49 | 2,50 | 0,00% | 249.563,00 |
20.11.2023 | 2,50 | 2,51 | 2,31 | 2,50 | 0,00% | 94.420,00 |
17.11.2023 | 2,40 | 2,53 | 2,31 | 2,50 | 3,31% | 95.144,00 |
16.11.2023 | 2,33 | 2,51 | 2,30 | 2,42 | 2,98% | 178.660,00 |
15.11.2023 | 2,17 | 2,40 | 2,17 | 2,35 | 7,80% | 158.906,00 |
14.11.2023 | 2,09 | 2,20 | 2,06 | 2,18 | 4,31% | 54.104,00 |
13.11.2023 | 2,05 | 2,17 | 2,04 | 2,09 | 1,46% | 52.999,00 |
10.11.2023 | 2,08 | 2,11 | 1,95 | 2,06 | -0,96% | 68.774,00 |
09.11.2023 | 1,95 | 2,12 | 1,94 | 2,08 | 7,22% | 251.579,00 |
08.11.2023 | 1,87 | 1,94 | 1,84 | 1,94 | 5,43% | 53.558,00 |
07.11.2023 | 1,81 | 1,86 | 1,75 | 1,84 | 0,45% | 51.312,00 |
06.11.2023 | 1,81 | 1,87 | 1,77 | 1,83 | 0,09% | 34.806,00 |
03.11.2023 | 1,76 | 1,89 | 1,75 | 1,83 | 3,98% | 36.625,00 |