Echtzeit-Aktienkurs American Shared Hospital Services
Bid:
Ask:
Aktienkurse zur American Shared Hospital Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,70 | 2,70 | 2,54 | 2,57 | -4,10% | 23.389,00 |
| 15.05.2025 | 2,90 | 2,90 | 2,54 | 2,68 | -10,07% | 50.962,00 |
| 14.05.2025 | 2,84 | 3,00 | 2,79 | 2,98 | 4,56% | 16.304,00 |
| 13.05.2025 | 2,77 | 2,86 | 2,76 | 2,85 | 3,26% | 8.602,00 |
| 12.05.2025 | 2,80 | 2,86 | 2,76 | 2,76 | -1,43% | 6.367,00 |
| 09.05.2025 | 2,85 | 2,85 | 2,80 | 2,80 | -1,23% | 6.513,00 |
| 08.05.2025 | 2,77 | 2,84 | 2,77 | 2,84 | 2,35% | 19.386,00 |
| 06.05.2025 | 2,76 | 2,77 | 2,75 | 2,77 | 3,36% | 2.539,00 |
| 05.05.2025 | 2,80 | 2,80 | 2,68 | 2,68 | -4,01% | 22.498,00 |
| 02.05.2025 | 2,73 | 2,79 | 2,73 | 2,79 | 0,79% | 3.232,00 |
| 01.05.2025 | 2,70 | 2,81 | 2,68 | 2,77 | 2,59% | 2.617,00 |
| 30.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,10% | 632,00 |
| 29.04.2025 | 2,70 | 2,80 | 2,70 | 2,73 | 1,87% | 6.881,00 |
| 28.04.2025 | 2,66 | 2,72 | 2,66 | 2,68 | -2,55% | 1.982,00 |
| 25.04.2025 | 2,75 | 2,79 | 2,72 | 2,75 | -2,48% | 3.193,00 |
| 24.04.2025 | 2,73 | 2,84 | 2,73 | 2,82 | 1,81% | 8.751,00 |
| 23.04.2025 | 2,69 | 2,77 | 2,69 | 2,77 | 3,36% | 3.703,00 |
| 22.04.2025 | 2,72 | 2,73 | 2,62 | 2,68 | 0,75% | 15.858,00 |
| 21.04.2025 | 2,66 | 2,72 | 2,66 | 2,66 | -1,48% | 2.198,00 |
| 17.04.2025 | 2,70 | 2,77 | 2,67 | 2,70 | -0,37% | 9.642,00 |
| 16.04.2025 | 2,75 | 2,75 | 2,66 | 2,71 | -0,37% | 6.248,00 |
| 15.04.2025 | 2,70 | 2,75 | 2,61 | 2,72 | 1,49% | 9.319,00 |
| 14.04.2025 | 2,68 | 2,78 | 2,51 | 2,68 | -1,11% | 99.037,00 |
| 11.04.2025 | 2,66 | 2,77 | 2,65 | 2,71 | -2,52% | 4.169,00 |
| 10.04.2025 | 2,68 | 2,78 | 2,59 | 2,78 | 4,91% | 3.242,00 |
| 09.04.2025 | 2,65 | 2,70 | 2,59 | 2,65 | 0,00% | 33.923,00 |
| 08.04.2025 | 2,76 | 2,80 | 2,58 | 2,65 | -6,69% | 52.582,00 |
| 07.04.2025 | 2,83 | 2,90 | 2,71 | 2,84 | -5,33% | 23.951,00 |
| 04.04.2025 | 2,86 | 3,00 | 2,75 | 3,00 | 1,35% | 43.302,00 |
| 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 |