Echtzeit-Aktienkurs American Shared Hospital Services
Bid:
Ask:
Aktienkurse zur American Shared Hospital Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 2,68 | 2,68 | 2,51 | 2,51 | -4,92% | 2.678,00 |
| 21.07.2025 | 2,51 | 2,66 | 2,51 | 2,64 | 4,35% | 4.899,00 |
| 18.07.2025 | 2,57 | 2,57 | 2,50 | 2,53 | -0,39% | 3.004,00 |
| 17.07.2025 | 2,60 | 2,61 | 2,45 | 2,54 | -0,39% | 6.336,00 |
| 16.07.2025 | 2,44 | 2,71 | 2,44 | 2,55 | 4,94% | 12.974,00 |
| 15.07.2025 | 2,42 | 2,43 | 2,41 | 2,43 | 0,83% | 3.906,00 |
| 14.07.2025 | 2,39 | 2,49 | 2,39 | 2,41 | -2,43% | 8.237,00 |
| 11.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,80% | 1.482,00 |
| 10.07.2025 | 2,51 | 2,51 | 2,48 | 2,49 | 2,05% | 3.757,00 |
| 09.07.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -2,01% | 2.967,00 |
| 08.07.2025 | 2,55 | 2,55 | 2,49 | 2,49 | -0,40% | 4.721,00 |
| 07.07.2025 | 2,52 | 2,55 | 2,50 | 2,50 | 0,40% | 11.569,00 |
| 03.07.2025 | 2,40 | 2,54 | 2,40 | 2,49 | 2,36% | 2.515,00 |
| 02.07.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,51% | 1.108,00 |
| 01.07.2025 | 2,48 | 2,54 | 2,47 | 2,47 | 2,49% | 5.170,00 |
| 30.06.2025 | 2,39 | 3,02 | 2,27 | 2,41 | -1,33% | 111.514,00 |
| 27.06.2025 | 2,35 | 2,44 | 2,35 | 2,44 | 1,77% | 788,00 |
| 26.06.2025 | 2,43 | 2,61 | 2,31 | 2,40 | 0,00% | 82.485,00 |
| 25.06.2025 | 2,43 | 2,44 | 2,36 | 2,40 | -0,83% | 2.118,00 |
| 24.06.2025 | 2,43 | 2,43 | 2,38 | 2,42 | 3,42% | 5.361,00 |
| 23.06.2025 | 2,30 | 2,43 | 2,30 | 2,34 | 0,65% | 11.928,00 |
| 20.06.2025 | 2,41 | 2,42 | 2,33 | 2,33 | -5,49% | 11.171,00 |
| 18.06.2025 | 2,40 | 2,46 | 2,39 | 2,46 | 3,80% | 5.523,00 |
| 17.06.2025 | 2,50 | 2,50 | 2,32 | 2,37 | -1,25% | 56.712,00 |
| 16.06.2025 | 2,36 | 2,47 | 2,36 | 2,40 | 1,27% | 10.191,00 |
| 13.06.2025 | 2,37 | 2,43 | 2,36 | 2,37 | -2,07% | 3.793,00 |
| 12.06.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 0,41% | 1.090,00 |
| 11.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | 2.337,00 |
| 10.06.2025 | 2,47 | 2,51 | 2,37 | 2,41 | -6,95% | 18.227,00 |
| 09.06.2025 | 2,35 | 2,59 | 2,32 | 2,59 | 9,75% | 29.435,00 |
| 06.06.2025 | 2,44 | 2,44 | 2,36 | 2,36 | -0,02% | 3.452,00 |
| 05.06.2025 | 2,35 | 2,41 | 2,35 | 2,36 | -1,65% | 2.682,00 |
| 04.06.2025 | 2,35 | 2,50 | 2,35 | 2,40 | 0,84% | 2.015,00 |
| 03.06.2025 | 2,41 | 2,41 | 2,38 | 2,38 | -0,41% | 3.965,00 |
| 02.06.2025 | 2,36 | 2,39 | 2,35 | 2,39 | -0,84% | 10.851,00 |
| 30.05.2025 | 2,39 | 2,41 | 2,36 | 2,41 | 0,00% | 8.013,00 |
| 29.05.2025 | 2,38 | 2,42 | 2,38 | 2,41 | 0,84% | 4.582,00 |
| 28.05.2025 | 2,36 | 2,40 | 2,36 | 2,39 | 0,42% | 10.681,00 |
| 27.05.2025 | 2,35 | 2,40 | 2,35 | 2,38 | 0,42% | 20.639,00 |
| 23.05.2025 | 2,35 | 2,37 | 2,35 | 2,37 | 0,85% | 6.352,00 |
| 22.05.2025 | 2,38 | 2,38 | 2,33 | 2,35 | -1,67% | 17.864,00 |
| 21.05.2025 | 2,40 | 2,44 | 2,38 | 2,39 | -0,42% | 18.913,00 |