Echtzeit-Aktienkurs American Shared Hospital Services
Bid:
Ask:
Aktienkurse zur American Shared Hospital Services Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 2,82 | 3,00 | 2,75 | 3,00 | 1,35% | 43.269,00 |
03.04.2025 | 2,75 | 2,96 | 2,75 | 2,96 | 5,71% | 16.244,00 |
02.04.2025 | 2,81 | 2,88 | 2,77 | 2,80 | -1,75% | 1.934,00 |
01.04.2025 | 2,90 | 2,90 | 2,81 | 2,85 | 2,52% | 3.419,00 |
31.03.2025 | 2,77 | 2,84 | 2,76 | 2,78 | -1,07% | 4.150,00 |
28.03.2025 | 2,76 | 2,85 | 2,76 | 2,81 | -1,75% | 3.404,00 |
27.03.2025 | 2,77 | 2,86 | 2,76 | 2,86 | 3,06% | 6.400,00 |
26.03.2025 | 2,89 | 2,89 | 2,75 | 2,78 | -1,60% | 4.961,00 |
25.03.2025 | 2,86 | 2,90 | 2,81 | 2,82 | -2,08% | 3.601,00 |
24.03.2025 | 2,77 | 2,88 | 2,77 | 2,88 | 2,86% | 14.887,00 |
21.03.2025 | 2,75 | 2,81 | 2,75 | 2,80 | 0,50% | 7.947,00 |
20.03.2025 | 2,80 | 2,80 | 2,78 | 2,79 | -0,50% | 3.326,00 |
19.03.2025 | 2,80 | 2,82 | 2,78 | 2,80 | -1,75% | 4.482,00 |
18.03.2025 | 2,83 | 2,88 | 2,77 | 2,85 | 0,71% | 3.275,00 |
17.03.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 0,71% | 2.504,00 |
14.03.2025 | 2,82 | 2,90 | 2,74 | 2,81 | -1,06% | 5.008,00 |
13.03.2025 | 2,90 | 2,90 | 2,73 | 2,84 | 2,53% | 22.331,00 |
12.03.2025 | 2,67 | 2,81 | 2,64 | 2,77 | 2,21% | 17.335,00 |
11.03.2025 | 2,75 | 2,77 | 2,71 | 2,71 | -0,37% | 16.050,00 |
10.03.2025 | 2,71 | 2,72 | 2,68 | 2,72 | -1,02% | 33.102,00 |
07.03.2025 | 2,77 | 2,77 | 2,68 | 2,75 | -0,43% | 9.420,00 |
06.03.2025 | 2,80 | 2,80 | 2,70 | 2,76 | 0,00% | 349.329,00 |
05.03.2025 | 2,81 | 2,83 | 2,76 | 2,76 | -1,08% | 37.734,00 |
04.03.2025 | 2,84 | 2,94 | 2,76 | 2,79 | -1,76% | 23.344,00 |
03.03.2025 | 2,95 | 2,95 | 2,84 | 2,84 | -3,07% | 15.922,00 |
28.02.2025 | 2,89 | 2,95 | 2,86 | 2,93 | 0,51% | 8.054,00 |
27.02.2025 | 2,95 | 2,95 | 2,89 | 2,92 | -1,52% | 6.191,00 |
26.02.2025 | 2,97 | 2,97 | 2,91 | 2,96 | -0,34% | 3.606,00 |
25.02.2025 | 2,93 | 2,97 | 2,88 | 2,97 | 1,37% | 4.825,00 |
24.02.2025 | 3,01 | 3,04 | 2,85 | 2,93 | -2,75% | 16.329,00 |
21.02.2025 | 2,96 | 3,04 | 2,96 | 3,01 | 4,62% | 8.284,00 |
20.02.2025 | 2,95 | 3,00 | 2,88 | 2,88 | -1,71% | 2.752,00 |
18.02.2025 | 2,95 | 3,02 | 2,92 | 2,93 | -2,01% | 5.898,00 |
14.02.2025 | 3,03 | 3,03 | 2,97 | 2,99 | -2,92% | 6.541,00 |
13.02.2025 | 3,03 | 3,08 | 3,03 | 3,08 | 1,65% | 3.343,00 |
12.02.2025 | 3,05 | 3,10 | 3,03 | 3,03 | -1,62% | 8.025,00 |
11.02.2025 | 3,09 | 3,09 | 3,08 | 3,08 | 0,00% | 358,00 |
10.02.2025 | 3,04 | 3,08 | 3,04 | 3,08 | 0,46% | 3.936,00 |
07.02.2025 | 3,09 | 3,09 | 3,07 | 3,07 | -0,13% | 1.323,00 |
06.02.2025 | 3,10 | 3,11 | 3,07 | 3,07 | -0,97% | 3.191,00 |
05.02.2025 | 3,05 | 3,10 | 3,03 | 3,10 | 0,32% | 8.374,00 |
04.02.2025 | 3,14 | 3,14 | 3,08 | 3,09 | -1,90% | 2.233,00 |
03.02.2025 | 3,06 | 3,21 | 3,05 | 3,15 | 2,27% | 2.194,00 |
31.01.2025 | 3,16 | 3,16 | 3,03 | 3,08 | -0,65% | 9.770,00 |
30.01.2025 | 3,17 | 3,17 | 3,10 | 3,10 | -0,64% | 1.539,00 |
29.01.2025 | 3,10 | 3,12 | 3,10 | 3,12 | 0,00% | 13.116,00 |
28.01.2025 | 3,11 | 3,12 | 3,10 | 3,12 | 0,65% | 2.109,00 |
27.01.2025 | 3,14 | 3,19 | 3,10 | 3,10 | -3,43% | 2.367,00 |
23.01.2025 | 3,21 | 3,21 | 3,14 | 3,21 | 2,56% | 6.513,00 |
22.01.2025 | 3,21 | 3,26 | 3,13 | 3,13 | -2,19% | 8.039,00 |
21.01.2025 | 3,17 | 3,26 | 3,13 | 3,20 | -0,62% | 19.538,00 |
17.01.2025 | 3,13 | 3,22 | 3,10 | 3,22 | 3,87% | 12.909,00 |
16.01.2025 | 3,12 | 3,12 | 3,10 | 3,10 | -0,96% | 2.699,00 |
15.01.2025 | 3,04 | 3,14 | 3,03 | 3,13 | 2,62% | 9.325,00 |
14.01.2025 | 3,06 | 3,12 | 3,05 | 3,05 | -0,33% | 3.416,00 |
13.01.2025 | 3,10 | 3,19 | 3,04 | 3,06 | -2,86% | 24.611,00 |
10.01.2025 | 3,18 | 3,18 | 3,10 | 3,15 | -0,63% | 2.330,00 |
08.01.2025 | 3,18 | 3,18 | 3,05 | 3,17 | 0,32% | 5.435,00 |
07.01.2025 | 3,10 | 3,18 | 3,06 | 3,16 | 2,27% | 18.061,00 |
06.01.2025 | 3,11 | 3,16 | 3,05 | 3,09 | -0,32% | 13.893,00 |
03.01.2025 | 3,13 | 3,17 | 3,10 | 3,10 | -0,96% | 21.473,00 |
02.01.2025 | 3,20 | 3,20 | 3,12 | 3,13 | -1,88% | 4.957,00 |
31.12.2024 | 3,12 | 3,39 | 3,08 | 3,19 | 2,24% | 10.005,00 |
30.12.2024 | 3,27 | 3,34 | 3,05 | 3,12 | -2,19% | 48.123,00 |
27.12.2024 | 3,11 | 3,20 | 3,11 | 3,19 | 3,91% | 8.744,00 |
26.12.2024 | 3,25 | 3,31 | 3,07 | 3,07 | -4,36% | 13.877,00 |
24.12.2024 | 3,25 | 3,29 | 3,21 | 3,21 | -1,41% | 2.014,00 |
23.12.2024 | 3,22 | 3,31 | 3,22 | 3,26 | -1,93% | 2.301,00 |
20.12.2024 | 3,29 | 3,32 | 3,25 | 3,32 | 3,11% | 4.333,00 |
19.12.2024 | 3,23 | 3,33 | 3,21 | 3,22 | 0,94% | 12.357,00 |
18.12.2024 | 3,37 | 3,37 | 3,19 | 3,19 | -5,90% | 27.056,00 |
17.12.2024 | 3,44 | 3,45 | 3,30 | 3,39 | -3,14% | 11.609,00 |
16.12.2024 | 3,45 | 3,52 | 3,41 | 3,50 | 1,45% | 3.559,00 |
13.12.2024 | 3,48 | 3,57 | 3,41 | 3,45 | -3,90% | 9.847,00 |
12.12.2024 | 3,49 | 3,59 | 3,35 | 3,59 | 2,57% | 29.170,00 |
11.12.2024 | 3,25 | 3,58 | 3,25 | 3,50 | 5,42% | 60.689,00 |
10.12.2024 | 3,26 | 3,33 | 3,25 | 3,32 | -0,30% | 5.574,00 |
09.12.2024 | 3,33 | 3,33 | 3,25 | 3,33 | 1,22% | 12.259,00 |
06.12.2024 | 3,20 | 3,29 | 3,20 | 3,29 | 3,46% | 4.633,00 |
05.12.2024 | 3,30 | 3,31 | 3,15 | 3,18 | -3,34% | 7.617,00 |
04.12.2024 | 3,25 | 3,32 | 3,17 | 3,29 | 1,23% | 8.225,00 |
03.12.2024 | 3,14 | 3,35 | 3,14 | 3,25 | 2,36% | 10.693,00 |
02.12.2024 | 3,23 | 3,27 | 3,15 | 3,18 | -1,40% | 11.507,00 |
29.11.2024 | 3,23 | 3,35 | 3,22 | 3,22 | -0,92% | 4.794,00 |
27.11.2024 | 3,27 | 3,27 | 3,23 | 3,25 | 0,93% | 7.382,00 |
26.11.2024 | 3,22 | 3,38 | 3,22 | 3,22 | 0,00% | 13.374,00 |
25.11.2024 | 3,16 | 3,26 | 3,14 | 3,22 | 2,55% | 20.008,00 |
22.11.2024 | 3,17 | 3,20 | 3,12 | 3,14 | 3,97% | 4.454,00 |
20.11.2024 | 3,00 | 3,03 | 2,98 | 3,02 | 0,67% | 9.990,00 |
19.11.2024 | 3,01 | 3,05 | 2,97 | 3,00 | -0,33% | 24.570,00 |
18.11.2024 | 3,04 | 3,12 | 2,98 | 3,01 | -1,15% | 54.463,00 |
15.11.2024 | 3,09 | 3,13 | 3,00 | 3,05 | -1,46% | 45.464,00 |
14.11.2024 | 3,00 | 3,10 | 2,94 | 3,09 | 8,42% | 48.383,00 |
13.11.2024 | 2,98 | 3,10 | 2,85 | 2,85 | -11,21% | 175.605,00 |
12.11.2024 | 3,19 | 3,24 | 3,14 | 3,21 | 1,90% | 23.000,00 |
11.11.2024 | 3,20 | 3,20 | 3,12 | 3,15 | -2,48% | 18.278,00 |
08.11.2024 | 3,11 | 3,24 | 3,11 | 3,23 | 2,54% | 5.976,00 |
07.11.2024 | 3,20 | 3,22 | 3,12 | 3,15 | -2,48% | 8.937,00 |
06.11.2024 | 3,14 | 3,25 | 3,00 | 3,23 | 3,53% | 22.749,00 |
05.11.2024 | 3,12 | 3,17 | 3,08 | 3,12 | -0,32% | 8.036,00 |