Börse:
6,350$
-2,61%
Echtzeit-Aktienkurs Advanced Emissions Solutions Inc.
Bid:
6,340$
Ask:
6,360$
Aktienkurse zur Advanced Emissions Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2021 | 6,43 | 6,48 | 6,32 | 6,37 | -2,30% | 9.671,00 |
| 17.09.2021 | 6,48 | 6,55 | 6,41 | 6,52 | 1,09% | 99.318,00 |
| 16.09.2021 | 6,43 | 6,57 | 6,37 | 6,45 | 0,47% | 63.901,00 |
| 15.09.2021 | 6,42 | 6,50 | 6,20 | 6,42 | -0,47% | 156.257,00 |
| 14.09.2021 | 6,31 | 6,46 | 6,21 | 6,45 | 3,04% | 107.970,00 |
| 13.09.2021 | 6,40 | 6,51 | 6,14 | 6,26 | -2,80% | 237.624,00 |
| 10.09.2021 | 6,50 | 6,57 | 6,43 | 6,44 | -1,23% | 88.084,00 |
| 09.09.2021 | 6,63 | 6,67 | 6,50 | 6,52 | -2,10% | 62.730,00 |
| 08.09.2021 | 6,67 | 6,68 | 6,59 | 6,66 | 0,30% | 79.980,00 |
| 07.09.2021 | 6,81 | 6,81 | 6,56 | 6,64 | -2,50% | 139.899,00 |
| 03.09.2021 | 6,74 | 6,86 | 6,63 | 6,81 | 1,64% | 78.838,00 |
| 02.09.2021 | 6,74 | 6,93 | 6,56 | 6,70 | -1,03% | 210.467,00 |
| 01.09.2021 | 6,77 | 6,82 | 6,71 | 6,77 | -0,59% | 75.780,00 |
| 31.08.2021 | 6,77 | 6,99 | 6,70 | 6,81 | -0,15% | 117.123,00 |
| 30.08.2021 | 7,04 | 7,07 | 6,78 | 6,82 | -3,13% | 105.443,00 |
| 27.08.2021 | 7,03 | 7,14 | 6,99 | 7,04 | -0,14% | 97.159,00 |
| 26.08.2021 | 7,05 | 7,19 | 7,00 | 7,05 | 0,00% | 76.822,00 |
| 25.08.2021 | 6,91 | 7,09 | 6,81 | 7,05 | 1,59% | 116.410,00 |
| 24.08.2021 | 7,00 | 7,10 | 6,94 | 6,94 | -1,42% | 40.993,00 |
| 23.08.2021 | 6,95 | 7,16 | 6,87 | 7,04 | 2,33% | 113.378,00 |
| 20.08.2021 | 6,91 | 7,00 | 6,80 | 6,88 | -0,72% | 90.621,00 |
| 19.08.2021 | 7,17 | 7,24 | 6,82 | 6,93 | -3,62% | 255.563,00 |
| 18.08.2021 | 7,20 | 7,47 | 7,16 | 7,19 | -0,69% | 207.498,00 |
| 17.08.2021 | 7,17 | 7,27 | 6,98 | 7,24 | 0,98% | 139.305,00 |
| 16.08.2021 | 6,72 | 7,21 | 6,65 | 7,17 | 7,01% | 207.597,00 |
| 13.08.2021 | 6,78 | 6,83 | 6,56 | 6,70 | -0,45% | 155.320,00 |
| 12.08.2021 | 6,81 | 6,98 | 6,70 | 6,73 | -1,46% | 421.667,00 |
| 11.08.2021 | 7,00 | 7,08 | 6,75 | 6,83 | -2,01% | 166.135,00 |
| 10.08.2021 | 8,08 | 8,19 | 6,64 | 6,97 | -12,98% | 831.880,00 |
| 09.08.2021 | 7,61 | 8,05 | 7,52 | 8,01 | 5,26% | 248.854,00 |
| 06.08.2021 | 7,75 | 7,79 | 7,56 | 7,61 | -1,30% | 72.239,00 |
| 05.08.2021 | 7,64 | 7,82 | 7,60 | 7,71 | 0,92% | 74.656,00 |
| 04.08.2021 | 7,69 | 7,89 | 7,56 | 7,64 | -2,18% | 146.299,00 |
| 03.08.2021 | 7,68 | 7,99 | 7,45 | 7,81 | 1,56% | 112.464,00 |
| 02.08.2021 | 7,57 | 7,74 | 7,48 | 7,69 | 2,26% | 143.056,00 |
| 30.07.2021 | 7,49 | 7,60 | 7,40 | 7,52 | -0,40% | 73.724,00 |
| 29.07.2021 | 7,66 | 7,75 | 7,51 | 7,55 | -1,18% | 53.415,00 |
| 28.07.2021 | 7,50 | 7,74 | 7,49 | 7,64 | 2,41% | 138.652,00 |
| 27.07.2021 | 7,05 | 7,48 | 6,95 | 7,46 | 4,48% | 376.198,00 |
| 26.07.2021 | 7,13 | 7,39 | 6,90 | 7,14 | 0,42% | 254.895,00 |
| 23.07.2021 | 6,87 | 7,22 | 6,70 | 7,11 | 5,02% | 235.096,00 |
| 22.07.2021 | 6,99 | 7,08 | 6,76 | 6,77 | -3,29% | 146.604,00 |
| 21.07.2021 | 6,62 | 7,14 | 6,62 | 7,00 | 6,54% | 181.630,00 |
| 20.07.2021 | 6,43 | 6,67 | 6,43 | 6,57 | 1,55% | 87.729,00 |
| 19.07.2021 | 6,32 | 6,49 | 6,30 | 6,47 | 0,15% | 147.295,00 |
| 16.07.2021 | 6,68 | 6,72 | 6,40 | 6,46 | -2,71% | 110.144,00 |
| 15.07.2021 | 6,75 | 6,81 | 6,58 | 6,64 | -2,35% | 92.469,00 |
| 14.07.2021 | 6,90 | 7,00 | 6,75 | 6,80 | -1,16% | 125.035,00 |
| 13.07.2021 | 7,16 | 7,20 | 6,86 | 6,88 | -3,37% | 145.599,00 |
| 12.07.2021 | 6,83 | 7,18 | 6,79 | 7,12 | 4,40% | 143.907,00 |
| 09.07.2021 | 6,58 | 6,91 | 6,56 | 6,82 | 3,65% | 125.496,00 |
| 08.07.2021 | 6,65 | 6,76 | 6,48 | 6,58 | -2,95% | 231.082,00 |
| 07.07.2021 | 7,00 | 7,11 | 6,75 | 6,78 | -3,42% | 163.472,00 |
| 06.07.2021 | 7,19 | 7,21 | 6,95 | 7,02 | -1,13% | 229.943,00 |
| 02.07.2021 | 7,35 | 7,35 | 7,03 | 7,10 | -3,01% | 118.736,00 |
| 01.07.2021 | 7,48 | 7,49 | 7,18 | 7,32 | -1,21% | 683.696,00 |
| 30.06.2021 | 6,91 | 7,46 | 6,82 | 7,41 | 7,39% | 254.688,00 |
| 29.06.2021 | 7,09 | 7,12 | 6,90 | 6,90 | -2,68% | 158.705,00 |
| 28.06.2021 | 7,14 | 7,25 | 7,00 | 7,09 | -0,14% | 131.022,00 |
| 25.06.2021 | 7,09 | 7,14 | 6,96 | 7,10 | 1,14% | 2.484.995,00 |
| 24.06.2021 | 6,97 | 7,04 | 6,82 | 7,02 | 0,86% | 280.896,00 |
| 23.06.2021 | 6,94 | 7,03 | 6,88 | 6,96 | 0,72% | 173.476,00 |
| 22.06.2021 | 6,85 | 7,00 | 6,70 | 6,91 | 0,88% | 268.598,00 |
| 21.06.2021 | 7,00 | 7,10 | 6,76 | 6,85 | -1,44% | 254.076,00 |
| 18.06.2021 | 7,20 | 7,29 | 6,91 | 6,95 | -3,87% | 277.330,00 |
| 17.06.2021 | 7,29 | 7,38 | 7,17 | 7,23 | -1,77% | 227.278,00 |
| 16.06.2021 | 7,36 | 7,50 | 7,28 | 7,36 | -0,81% | 185.820,00 |
| 15.06.2021 | 7,79 | 7,84 | 7,34 | 7,42 | -4,99% | 173.074,00 |
| 14.06.2021 | 7,71 | 7,89 | 7,68 | 7,81 | 0,77% | 133.522,00 |
| 11.06.2021 | 7,95 | 7,95 | 7,57 | 7,75 | -2,39% | 161.750,00 |
| 10.06.2021 | 7,76 | 8,18 | 7,73 | 7,94 | 2,32% | 178.293,00 |
| 09.06.2021 | 7,86 | 7,98 | 7,72 | 7,76 | -1,52% | 167.912,00 |
| 08.06.2021 | 7,95 | 8,00 | 7,62 | 7,88 | -0,88% | 413.222,00 |
| 07.06.2021 | 8,05 | 8,10 | 7,81 | 7,95 | -0,50% | 214.346,00 |
| 04.06.2021 | 7,96 | 8,03 | 7,75 | 7,99 | 0,38% | 141.670,00 |
| 03.06.2021 | 8,14 | 8,20 | 7,87 | 7,96 | -2,33% | 335.700,00 |
| 02.06.2021 | 8,06 | 8,41 | 7,82 | 8,15 | 1,62% | 252.605,00 |
| 01.06.2021 | 7,94 | 8,12 | 7,68 | 8,02 | 1,01% | 233.632,00 |
| 28.05.2021 | 8,10 | 8,25 | 7,87 | 7,94 | -0,75% | 233.762,00 |
| 27.05.2021 | 7,38 | 8,10 | 7,31 | 8,00 | 7,38% | 358.372,00 |
| 26.05.2021 | 7,19 | 7,75 | 7,02 | 7,45 | 3,91% | 623.679,00 |
| 25.05.2021 | 7,16 | 7,40 | 7,02 | 7,17 | 0,28% | 363.281,00 |
| 24.05.2021 | 7,00 | 7,34 | 6,44 | 7,15 | 1,71% | 880.376,00 |
| 21.05.2021 | 6,22 | 7,13 | 6,09 | 7,03 | 14,31% | 1.329.067,00 |
| 20.05.2021 | 5,41 | 6,40 | 5,40 | 6,15 | 14,95% | 2.386.890,00 |
| 19.05.2021 | 5,50 | 5,58 | 5,30 | 5,35 | -2,19% | 610.001,00 |
| 18.05.2021 | 5,54 | 5,62 | 5,43 | 5,47 | -0,55% | 191.385,00 |
| 17.05.2021 | 5,25 | 5,79 | 5,25 | 5,50 | 4,76% | 570.696,00 |
| 14.05.2021 | 5,30 | 5,30 | 5,20 | 5,25 | 0,96% | 298.936,00 |
| 13.05.2021 | 5,20 | 5,40 | 5,15 | 5,20 | -0,95% | 217.307,00 |
| 12.05.2021 | 5,16 | 5,46 | 5,10 | 5,25 | 0,96% | 330.274,00 |
| 11.05.2021 | 5,10 | 5,46 | 4,91 | 5,20 | 12,31% | 1.352.953,00 |
| 10.05.2021 | 4,69 | 4,72 | 4,60 | 4,63 | -1,07% | 270.515,00 |
| 07.05.2021 | 4,67 | 4,73 | 4,62 | 4,68 | 0,21% | 143.885,00 |
| 06.05.2021 | 4,77 | 4,78 | 4,65 | 4,67 | -2,91% | 73.274,00 |
| 05.05.2021 | 4,76 | 4,85 | 4,67 | 4,81 | 1,69% | 83.334,00 |
| 04.05.2021 | 4,76 | 4,78 | 4,62 | 4,73 | -0,84% | 138.604,00 |
| 03.05.2021 | 4,69 | 4,80 | 4,68 | 4,77 | 1,49% | 131.223,00 |
| 30.04.2021 | 4,73 | 4,82 | 4,62 | 4,70 | -1,26% | 130.690,00 |
| 29.04.2021 | 4,86 | 4,91 | 4,71 | 4,76 | -1,65% | 78.332,00 |