Echtzeit-Aktienkurs American Shared Hospital Services
Bid:
Ask:
Aktienkurse zur American Shared Hospital Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,10 | 2,16 | 2,10 | 2,15 | 2,87% | 21.593,00 |
| 11.12.2025 | 2,07 | 2,10 | 2,05 | 2,09 | 0,00% | 10.076,00 |
| 10.12.2025 | 2,08 | 2,12 | 2,05 | 2,09 | 1,95% | 3.790,00 |
| 09.12.2025 | 2,03 | 2,08 | 2,03 | 2,05 | 0,49% | 7.935,00 |
| 08.12.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -1,45% | 10.329,00 |
| 05.12.2025 | 2,06 | 2,10 | 2,04 | 2,07 | 0,00% | 9.141,00 |
| 04.12.2025 | 2,22 | 2,22 | 2,06 | 2,07 | -1,43% | 10.471,00 |
| 03.12.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 1,45% | 11.455,00 |
| 02.12.2025 | 2,07 | 2,10 | 2,07 | 2,07 | 0,00% | 5.385,00 |
| 01.12.2025 | 2,13 | 2,13 | 2,06 | 2,07 | -3,27% | 20.223,00 |
| 28.11.2025 | 2,10 | 2,14 | 2,08 | 2,14 | 1,42% | 8.533,00 |
| 26.11.2025 | 2,15 | 2,16 | 2,11 | 2,11 | -2,76% | 7.345,00 |
| 25.11.2025 | 2,09 | 2,18 | 2,08 | 2,17 | 4,83% | 13.650,00 |
| 24.11.2025 | 2,10 | 2,10 | 2,07 | 2,07 | 0,00% | 1.910,00 |
| 21.11.2025 | 2,07 | 2,09 | 2,07 | 2,07 | 0,00% | 7.484,00 |
| 20.11.2025 | 2,13 | 2,13 | 2,07 | 2,07 | -1,90% | 5.893,00 |
| 19.11.2025 | 2,12 | 2,14 | 2,07 | 2,11 | -0,47% | 14.880,00 |
| 18.11.2025 | 2,16 | 2,16 | 2,11 | 2,12 | -1,85% | 22.291,00 |
| 17.11.2025 | 2,27 | 2,27 | 2,16 | 2,16 | -1,82% | 5.712,00 |
| 14.11.2025 | 2,31 | 2,31 | 2,15 | 2,20 | -1,79% | 8.828,00 |
| 13.11.2025 | 2,16 | 2,29 | 2,15 | 2,24 | 7,69% | 55.887,00 |
| 12.11.2025 | 2,06 | 2,15 | 2,06 | 2,08 | 0,00% | 21.666,00 |
| 11.11.2025 | 2,12 | 2,12 | 2,06 | 2,08 | 0,97% | 35.396,00 |
| 10.11.2025 | 2,11 | 2,11 | 2,06 | 2,06 | 0,00% | 3.761,00 |
| 07.11.2025 | 2,07 | 2,09 | 2,06 | 2,06 | -2,37% | 6.377,00 |
| 06.11.2025 | 2,06 | 2,12 | 2,06 | 2,11 | -0,47% | 6.528,00 |
| 05.11.2025 | 2,09 | 2,14 | 2,05 | 2,12 | 0,81% | 8.928,00 |
| 04.11.2025 | 2,04 | 2,18 | 2,04 | 2,10 | 0,14% | 17.662,00 |
| 03.11.2025 | 2,25 | 2,25 | 2,01 | 2,10 | -7,08% | 38.567,00 |
| 31.10.2025 | 2,24 | 2,26 | 2,20 | 2,26 | 0,44% | 5.184,00 |
| 30.10.2025 | 2,20 | 2,26 | 2,15 | 2,25 | 1,81% | 18.026,00 |
| 29.10.2025 | 2,20 | 2,22 | 2,18 | 2,21 | -0,90% | 7.840,00 |
| 28.10.2025 | 2,25 | 2,26 | 2,20 | 2,23 | 1,36% | 19.708,00 |
| 27.10.2025 | 2,25 | 2,28 | 2,20 | 2,20 | -2,65% | 13.138,00 |
| 24.10.2025 | 2,26 | 2,28 | 2,25 | 2,26 | -0,66% | 3.297,00 |
| 23.10.2025 | 2,27 | 2,29 | 2,25 | 2,28 | -1,73% | 5.342,00 |
| 22.10.2025 | 2,29 | 2,34 | 2,26 | 2,32 | -0,22% | 31.531,00 |
| 21.10.2025 | 2,32 | 2,36 | 2,31 | 2,32 | -2,52% | 11.419,00 |
| 20.10.2025 | 2,29 | 2,38 | 2,29 | 2,38 | 3,93% | 6.141,00 |
| 17.10.2025 | 2,29 | 2,29 | 2,22 | 2,29 | 0,88% | 20.340,00 |
| 16.10.2025 | 2,31 | 2,35 | 2,24 | 2,27 | -1,30% | 26.466,00 |
| 15.10.2025 | 2,31 | 2,34 | 2,28 | 2,30 | 0,44% | 34.146,00 |
| 14.10.2025 | 2,31 | 2,35 | 2,24 | 2,29 | -2,14% | 62.387,00 |
| 13.10.2025 | 2,30 | 2,39 | 2,30 | 2,34 | 1,74% | 25.228,00 |
| 10.10.2025 | 2,41 | 2,44 | 2,29 | 2,30 | -5,35% | 137.166,00 |
| 09.10.2025 | 2,43 | 2,48 | 2,43 | 2,43 | -0,41% | 10.806,00 |
| 08.10.2025 | 2,51 | 2,53 | 2,44 | 2,44 | -3,37% | 28.517,00 |
| 07.10.2025 | 2,57 | 2,58 | 2,45 | 2,53 | -1,75% | 25.946,00 |
| 06.10.2025 | 2,54 | 2,57 | 2,52 | 2,57 | 4,90% | 39.172,00 |
| 02.10.2025 | 2,54 | 2,59 | 2,41 | 2,45 | -1,21% | 73.499,00 |
| 01.10.2025 | 2,81 | 2,81 | 2,48 | 2,48 | -11,43% | 351.670,00 |
| 30.09.2025 | 2,98 | 2,98 | 2,77 | 2,80 | -5,41% | 87.015,00 |
| 29.09.2025 | 2,98 | 3,10 | 2,90 | 2,96 | 2,07% | 112.397,00 |
| 26.09.2025 | 3,08 | 3,08 | 2,82 | 2,90 | -4,61% | 110.665,00 |
| 25.09.2025 | 2,75 | 3,11 | 2,68 | 3,04 | 19,22% | 588.094,00 |
| 24.09.2025 | 2,44 | 2,57 | 2,42 | 2,55 | 4,51% | 457.872,00 |
| 23.09.2025 | 2,44 | 2,47 | 2,41 | 2,44 | -0,41% | 2.424,00 |
| 22.09.2025 | 2,54 | 2,54 | 2,43 | 2,45 | -3,16% | 4.057,00 |
| 19.09.2025 | 2,55 | 2,56 | 2,40 | 2,53 | 1,61% | 25.846,00 |
| 18.09.2025 | 2,50 | 2,50 | 2,43 | 2,49 | 3,32% | 6.275,00 |
| 17.09.2025 | 2,43 | 2,57 | 2,40 | 2,41 | 0,37% | 13.558,00 |
| 16.09.2025 | 2,39 | 2,48 | 2,39 | 2,40 | -0,60% | 5.812,00 |
| 15.09.2025 | 2,51 | 2,51 | 2,41 | 2,42 | -2,98% | 6.341,00 |
| 12.09.2025 | 2,40 | 2,49 | 2,39 | 2,49 | 3,75% | 6.877,00 |
| 11.09.2025 | 2,44 | 2,55 | 2,40 | 2,40 | -0,83% | 5.005,00 |
| 10.09.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -2,17% | 2.323,00 |
| 09.09.2025 | 2,50 | 2,50 | 2,46 | 2,47 | -1,05% | 1.861,00 |
| 08.09.2025 | 2,51 | 2,59 | 2,50 | 2,50 | -0,40% | 4.158,00 |
| 05.09.2025 | 2,51 | 2,52 | 2,51 | 2,51 | -1,57% | 1.544,00 |
| 04.09.2025 | 2,51 | 2,55 | 2,51 | 2,55 | 1,59% | 4.006,00 |
| 03.09.2025 | 2,48 | 2,53 | 2,47 | 2,51 | 1,49% | 3.242,00 |
| 02.09.2025 | 2,47 | 2,47 | 2,45 | 2,47 | 0,13% | 3.226,00 |
| 29.08.2025 | 2,51 | 2,51 | 2,47 | 2,47 | 0,41% | 568,00 |
| 28.08.2025 | 2,50 | 2,55 | 2,46 | 2,46 | 0,00% | 6.081,00 |
| 27.08.2025 | 2,45 | 2,52 | 2,45 | 2,46 | -0,81% | 4.965,00 |
| 26.08.2025 | 2,45 | 2,48 | 2,45 | 2,48 | 0,61% | 3.454,00 |
| 25.08.2025 | 2,48 | 2,53 | 2,41 | 2,47 | 1,02% | 5.329,00 |
| 22.08.2025 | 2,44 | 2,45 | 2,44 | 2,44 | 1,67% | 3.179,00 |
| 21.08.2025 | 2,43 | 2,43 | 2,40 | 2,40 | -2,44% | 2.611,00 |
| 20.08.2025 | 2,47 | 2,47 | 2,43 | 2,46 | 2,50% | 2.216,00 |
| 19.08.2025 | 2,53 | 2,55 | 2,40 | 2,40 | -4,00% | 2.505,00 |
| 18.08.2025 | 2,70 | 2,70 | 2,50 | 2,50 | -4,58% | 2.218,00 |
| 15.08.2025 | 2,49 | 2,63 | 2,49 | 2,62 | 1,35% | 5.044,00 |
| 14.08.2025 | 2,53 | 2,68 | 2,53 | 2,59 | 0,19% | 2.517,00 |
| 13.08.2025 | 2,71 | 2,71 | 2,50 | 2,58 | 0,49% | 20.763,00 |
| 12.08.2025 | 2,55 | 2,59 | 2,54 | 2,57 | 3,53% | 2.761,00 |
| 11.08.2025 | 2,44 | 2,48 | 2,42 | 2,48 | -2,44% | 2.188,00 |
| 08.08.2025 | 2,40 | 2,54 | 2,40 | 2,54 | 2,50% | 831,00 |
| 07.08.2025 | 2,45 | 2,48 | 2,40 | 2,48 | 0,00% | 5.165,00 |
| 06.08.2025 | 2,56 | 2,56 | 2,48 | 2,48 | -0,40% | 1.635,00 |
| 05.08.2025 | 2,55 | 2,55 | 2,49 | 2,49 | 0,00% | 1.321,00 |
| 04.08.2025 | 2,53 | 2,53 | 2,49 | 2,49 | -0,40% | 2.017,00 |
| 01.08.2025 | 2,62 | 2,62 | 2,46 | 2,50 | -0,79% | 9.357,00 |
| 31.07.2025 | 2,65 | 2,65 | 2,52 | 2,52 | -4,78% | 5.021,00 |
| 30.07.2025 | 2,56 | 2,65 | 2,56 | 2,65 | -0,13% | 2.631,00 |
| 29.07.2025 | 2,65 | 2,72 | 2,65 | 2,65 | -0,38% | 1.683,00 |
| 28.07.2025 | 2,75 | 2,76 | 2,60 | 2,66 | -1,48% | 4.731,00 |
| 25.07.2025 | 2,74 | 2,75 | 2,67 | 2,70 | 1,12% | 4.152,00 |
| 24.07.2025 | 2,58 | 2,67 | 2,52 | 2,67 | 4,71% | 8.204,00 |
| 23.07.2025 | 2,51 | 2,55 | 2,51 | 2,55 | 1,59% | 1.533,00 |