Aduro Clean Technologies Inc ADUR
NASDAQ · Vereinigte Staaten · Prozessindustrie
$12,12-0,37 (-2,96 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,12 | -2,96 % | $12,43 | $12,43 | $11,86 | 366,61K |
| 2026-09-30 | $12,49 | +1,96 % | $12,39 | $12,81 | $12,30 | 232,50K |
| 2026-09-29 | $12,25 | -0,49 % | $12,36 | $12,65 | $12,07 | 257,50K |
| 2026-09-28 | $12,31 | -2,53 % | $12,74 | $12,74 | $12,26 | 223,80K |
| 2026-09-25 | $12,63 | +0,56 % | $12,60 | $12,67 | $12,27 | 175,10K |
| 2026-09-24 | $12,56 | -0,95 % | $12,50 | $12,82 | $12,36 | 207,90K |
| 2026-09-23 | $12,68 | +0,08 % | $13,01 | $13,08 | $12,66 | 243,60K |
| 2026-09-22 | $12,67 | +0,48 % | $12,75 | $12,85 | $12,52 | 145,50K |
| 2026-09-21 | $12,61 | +0,16 % | $12,80 | $12,93 | $12,41 | 214,70K |
| 2026-09-18 | $12,59 | -0,32 % | $12,80 | $12,90 | $12,46 | 172,70K |
| 2026-09-17 | $12,63 | +2,93 % | $12,71 | $12,93 | $12,54 | 261,70K |
| 2026-09-16 | $12,27 | -1,76 % | $12,51 | $12,73 | $12,13 | 220,00K |
| 2026-09-15 | $12,49 | -3,25 % | $12,83 | $12,94 | $12,40 | 200,70K |
| 2026-09-14 | $12,91 | +0,08 % | $12,45 | $13,09 | $12,43 | 322,70K |
| 2026-09-11 | $12,90 | -0,54 % | $13,10 | $13,39 | $12,80 | 323,50K |
| 2026-09-10 | $12,97 | -2,19 % | $12,88 | $13,30 | $12,84 | 301,30K |
| 2026-09-09 | $13,26 | -1,34 % | $13,28 | $13,50 | $13,20 | 185,80K |
| 2026-09-08 | $13,44 | -1,03 % | $13,45 | $13,78 | $13,37 | 196,50K |
| 2026-09-04 | $13,58 | -2,16 % | $13,80 | $13,91 | $13,38 | 288,30K |
| 2026-09-03 | $13,88 | +0,58 % | $14,04 | $14,04 | $13,52 | 302,60K |
| 2026-09-02 | $13,80 | +3,45 % | $13,40 | $13,90 | $13,22 | 340,20K |
| 2026-09-01 | $13,34 | -3,47 % | $13,40 | $13,71 | $12,72 | 860,90K |
| 2026-08-31 | $13,82 | -2,47 % | $14,06 | $14,29 | $13,54 | 576,10K |
| 2026-08-28 | $14,17 | -6,10 % | $15,06 | $15,16 | $14,14 | 593,70K |
| 2026-08-27 | $15,09 | -2,20 % | $15,43 | $15,43 | $14,60 | 516,70K |
| 2026-08-26 | $15,43 | 0,00 % | $15,31 | $15,59 | $15,06 | 188,10K |
| 2026-08-25 | $15,43 | +1,25 % | $15,25 | $15,91 | $15,21 | 283,40K |
| 2026-08-24 | $15,24 | -4,99 % | $15,80 | $16,02 | $15,17 | 336,70K |
| 2026-08-21 | $16,04 | +1,20 % | $16,00 | $16,64 | $15,91 | 432,70K |
| 2026-08-20 | $15,85 | +2,99 % | $15,55 | $15,99 | $14,91 | 414,10K |
| 2026-08-19 | $15,39 | -1,54 % | $15,65 | $15,96 | $15,12 | 296,60K |
| 2026-08-18 | $15,63 | -1,39 % | $15,41 | $15,68 | $15,14 | 314,60K |
| 2026-08-17 | $15,85 | -1,98 % | $15,73 | $16,19 | $15,18 | 454,90K |
| 2026-08-14 | $16,17 | -3,58 % | $16,50 | $17,00 | $16,10 | 339,90K |
| 2026-08-13 | $16,77 | +9,43 % | $15,06 | $16,90 | $15,06 | 808,60K |
| 2026-08-12 | $15,32 | -2,33 % | $15,97 | $16,20 | $15,20 | 251,70K |
| 2026-08-11 | $15,69 | +0,84 % | $15,52 | $15,80 | $15,15 | 288,50K |
| 2026-08-10 | $15,56 | -3,35 % | $15,90 | $16,13 | $15,34 | 341,40K |
| 2026-08-07 | $16,10 | +4,89 % | $15,64 | $16,34 | $15,27 | 434,90K |
| 2026-08-06 | $15,35 | -0,84 % | $15,26 | $15,90 | $15,05 | 276,40K |
| 2026-08-05 | $15,48 | +0,52 % | $15,33 | $15,75 | $15,07 | 388,40K |
| 2026-08-04 | $15,40 | +2,80 % | $15,08 | $15,50 | $14,86 | 426,80K |
| 2026-08-03 | $14,98 | +8,71 % | $14,07 | $15,05 | $13,80 | 644,10K |
| 2026-07-31 | $13,78 | +0,58 % | $13,90 | $14,09 | $13,31 | 321,90K |
| 2026-07-30 | $13,70 | +8,13 % | $13,03 | $13,86 | $12,91 | 412,30K |
| 2026-07-29 | $12,67 | -2,46 % | $13,00 | $13,63 | $12,40 | 453,10K |
| 2026-07-28 | $12,99 | -3,28 % | $13,09 | $13,25 | $12,14 | 682,50K |
| 2026-07-27 | $13,43 | +4,03 % | $13,40 | $13,82 | $13,05 | 459,90K |
| 2026-07-24 | $12,91 | -7,12 % | $14,10 | $14,10 | $12,90 | 632,20K |
| 2026-07-23 | $13,90 | -2,52 % | $13,68 | $14,50 | $13,54 | 394,80K |
| 2026-07-22 | $14,26 | -0,63 % | $14,33 | $15,00 | $14,00 | 512,90K |
| 2026-07-21 | $14,35 | +7,09 % | $13,50 | $14,50 | $13,40 | 701,90K |
| 2026-07-20 | $13,40 | +1,75 % | $13,42 | $14,19 | $13,06 | 1,05M |
| 2026-07-17 | $13,17 | +3,05 % | $12,40 | $13,72 | $12,31 | 622,20K |
| 2026-07-16 | $12,78 | -5,40 % | $13,73 | $13,84 | $11,81 | 1,57M |
| 2026-07-15 | $13,51 | -15,72 % | $16,38 | $16,49 | $13,41 | 1,19M |
| 2026-07-14 | $16,03 | +2,89 % | $15,76 | $16,39 | $15,59 | 264,80K |
| 2026-07-13 | $15,58 | -3,35 % | $15,77 | $16,10 | $15,28 | 394,70K |
| 2026-07-10 | $16,12 | -0,12 % | $16,25 | $16,59 | $15,68 | 387,00K |
| 2026-07-09 | $16,14 | +3,33 % | $15,84 | $16,25 | $15,41 | 441,00K |
| 2026-07-08 | $15,62 | +1,83 % | $15,00 | $15,80 | $14,60 | 554,60K |
| 2026-07-07 | $15,34 | -2,79 % | $15,75 | $15,80 | $15,08 | 415,70K |
| 2026-07-06 | $15,78 | +0,64 % | $15,75 | $16,35 | $15,30 | 429,50K |
| 2026-07-02 | $15,68 | +0,90 % | $15,67 | $16,00 | $14,86 | 971,60K |
| 2026-07-01 | $15,54 | -1,40 % | $15,77 | $16,25 | $15,42 | 381,30K |
| 2026-06-30 | $15,76 | +3,28 % | $15,17 | $16,40 | $15,02 | 644,70K |
| 2026-06-29 | $15,26 | +0,33 % | $15,50 | $15,80 | $14,52 | 434,00K |
| 2026-06-26 | $15,21 | +5,55 % | $14,68 | $16,00 | $14,38 | 605,70K |
| 2026-06-25 | $14,41 | +2,56 % | $14,19 | $15,00 | $13,99 | 862,00K |
| 2026-06-24 | $14,05 | -1,47 % | $14,27 | $14,68 | $13,78 | 346,00K |
| 2026-06-23 | $14,26 | -2,79 % | $14,21 | $15,00 | $14,15 | 226,80K |
| 2026-06-22 | $14,67 | -2,98 % | $15,09 | $15,49 | $14,44 | 432,30K |
| 2026-06-18 | $15,12 | +2,72 % | $14,90 | $15,50 | $14,57 | 340,30K |
| 2026-06-17 | $14,72 | +1,17 % | $14,44 | $15,30 | $14,44 | 349,80K |
| 2026-06-16 | $14,55 | -1,76 % | $14,49 | $14,98 | $13,90 | 589,70K |
| 2026-06-15 | $14,81 | +4,30 % | $14,80 | $15,61 | $14,47 | 632,00K |
| 2026-06-12 | $14,20 | -5,96 % | $15,59 | $16,20 | $14,17 | 788,90K |
| 2026-06-11 | $15,10 | -2,33 % | $15,39 | $15,50 | $14,40 | 740,00K |
| 2026-06-10 | $15,46 | -8,41 % | $15,44 | $16,00 | $15,03 | 1,07M |
| 2026-06-09 | $16,88 | +17,22 % | $15,99 | $17,91 | $15,64 | 1,63M |
| 2026-06-08 | $14,40 | +2,71 % | $14,72 | $14,95 | $14,21 | 641,60K |
| 2026-06-05 | $14,02 | -11,93 % | $15,92 | $15,92 | $13,65 | 928,90K |
| 2026-06-04 | $15,92 | +1,14 % | $15,65 | $15,97 | $14,82 | 414,20K |
| 2026-06-03 | $15,74 | -5,12 % | $16,62 | $16,93 | $15,62 | 449,30K |
| 2026-06-02 | $16,59 | -3,32 % | $17,30 | $18,19 | $16,35 | 585,30K |
| 2026-06-01 | $17,16 | +1,84 % | $16,75 | $17,58 | $16,33 | 517,00K |
| 2026-05-29 | $16,85 | -0,12 % | $16,92 | $17,16 | $15,72 | 571,80K |
| 2026-05-28 | $16,87 | +7,93 % | $15,55 | $17,12 | $15,30 | 582,50K |
| 2026-05-27 | $15,63 | +2,96 % | $15,13 | $15,64 | $14,42 | 399,30K |
| 2026-05-26 | $15,18 | +4,04 % | $15,09 | $15,32 | $14,77 | 495,40K |