Holen Sie sich die Stockscreener-App
10.54
7.66%
-0.875
Ads Tec Energy Plc-Aktien (ADSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $11.34 | $10.45 | $0.885 | 36,615.0 | -7.66% |
| 2025-10-31 | $11.81 | $9.20 | $2.61 | 376,602.0 | +10.23% |
| 2025-10-30 | $10.56 | $10.10 | $0.46 | 83,267.0 | -1.33% |
| 2025-10-29 | $10.95 | $9.82 | $1.12 | 150,744.0 | +4.58% |
| 2025-10-28 | $10.49 | $9.92 | $0.57 | 130,559.0 | -0.10% |
| 2025-10-27 | $10.23 | $9.91 | $0.32 | 70,919.0 | -0.59% |
| 2025-10-24 | $10.40 | $9.91 | $0.485 | 70,811.0 | -1.37% |
| 2025-10-23 | $10.28 | $9.80 | $0.475 | 76,554.0 | +1.49% |
| 2025-10-22 | $10.40 | $9.81 | $0.59 | 81,634.0 | -0.59% |
| 2025-10-21 | $10.38 | $9.87 | $0.51 | 68,154.0 | -2.12% |
| 2025-10-20 | $10.49 | $9.95 | $0.54 | 88,417.0 | -0.10% |
| 2025-10-17 | $10.46 | $9.80 | $0.66 | 72,264.0 | +0.48% |
| 2025-10-16 | $10.88 | $9.91 | $0.97 | 99,504.0 | +0.39% |
| 2025-10-15 | $10.61 | $9.83 | $0.775 | 81,187.0 | -0.10% |
| 2025-10-14 | $10.77 | $9.90 | $0.87 | 69,147.0 | -0.39% |
| 2025-10-13 | $11.00 | $10.00 | $1.00 | 65,276.0 | -4.52% |
| 2025-10-10 | $11.59 | $10.36 | $1.23 | 91,512.0 | -3.04% |
| 2025-10-09 | $11.85 | $11.11 | $0.74 | 89,176.0 | -3.37% |
| 2025-10-08 | $12.20 | $11.07 | $1.13 | 86,024.0 | +0.78% |
| 2025-10-07 | $11.55 | $10.69 | $0.859 | 94,972.0 | +0.97% |
Ads Tec Energy Plc-Aktien (ADSE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ads Tec Energy Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADSE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ads Tec Energy Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ads Tec Energy Plc-Aktien (ADSE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $11.34 | $10.45 | $0.885 | 73,230.0 | -7.66% |
| 2025-10 | $12.20 | $9.20 | $3.00 | 2,333,695.0 | -4.83% |
| 2025-09 | $12.82 | $7.89 | $4.93 | 2,250,160.0 | -7.55% |
| 2025-08 | $13.25 | $10.56 | $2.69 | 1,236,009.0 | +1.01% |
| 2025-07 | $13.40 | $10.00 | $3.40 | 1,775,400.0 | -6.88% |
| 2025-06 | $13.90 | $9.00 | $4.90 | 2,092,660.0 | +10.40% |
| 2025-05 | $13.65 | $11.07 | $2.58 | 1,423,486.0 | -8.42% |
| 2025-04 | $14.89 | $10.52 | $4.37 | 1,842,342.0 | -9.00% |
| 2025-03 | $15.18 | $13.10 | $2.08 | 2,481,757.0 | +0.00% |
| 2025-02 | $16.03 | $13.69 | $2.34 | 2,628,050.0 | -7.29% |
| 2025-01 | $16.35 | $14.47 | $1.88 | 4,223,709.0 | +4.32% |
Ads Tec Energy Plc-Aktien (ADSE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.04 | $13.06 | $1.98 | 1,906,958.0 | +6.67% |
| 2024-11 | $14.71 | $12.79 | $1.92 | 1,504,799.0 | -1.74% |
| 2024-10 | $15.01 | $12.40 | $2.61 | 2,771,148.0 | +7.25% |
| 2024-09 | $13.59 | $10.17 | $3.42 | 2,354,397.0 | +0.90% |
| 2024-08 | $13.50 | $10.19 | $3.31 | 2,105,462.0 | +4.41% |
| 2024-07 | $13.18 | $11.35 | $1.83 | 1,117,828.0 | +1.20% |
| 2024-06 | $13.50 | $10.45 | $3.05 | 1,643,999.0 | +10.09% |
| 2024-05 | $11.44 | $10.21 | $1.23 | 912,784.0 | +5.56% |
| 2024-04 | $10.90 | $9.92 | $0.98 | 393,404.0 | +3.05% |
| 2024-03 | $11.34 | $8.41 | $2.93 | 1,209,059.0 | -4.64% |
| 2024-02 | $11.48 | $6.90 | $4.58 | 1,083,234.0 | +46.53% |
| 2024-01 | $7.50 | $6.25 | $1.25 | 2,656,222.0 | +4.90% |
Ads Tec Energy Plc-Aktien (ADSE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.44 | $6.10 | $1.34 | 2,008,183.0 | +14.40% |
| 2023-11 | $6.75 | $6.14 | $0.61 | 538,578.0 | -3.85% |
| 2023-10 | $7.25 | $5.81 | $1.44 | 573,590.0 | -7.41% |
| 2023-09 | $7.95 | $6.66 | $1.29 | 429,024.0 | -10.12% |
| 2023-08 | $7.99 | $5.51 | $2.48 | 659,289.0 | +25.56% |
| 2023-07 | $6.53 | $5.34 | $1.19 | 223,614.0 | -2.81% |
| 2023-06 | $6.59 | $4.80 | $1.79 | 511,731.0 | +6.49% |
| 2023-05 | $7.44 | $2.13 | $5.31 | 2,608,911.0 | +164.76% |
| 2023-04 | $2.77 | $1.91 | $0.865 | 370,465.0 | -15.93% |
| 2023-03 | $3.01 | $2.35 | $0.6599 | 647,392.0 | -7.53% |
| 2023-02 | $3.20 | $2.68 | $0.5199 | 999,066.0 | -2.67% |
| 2023-01 | $3.48 | $2.80 | $0.68 | 1,267,192.0 | -3.85% |
2.47%
1.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):