Echtzeit-Aktienkurs American Shared Hospital Services
Bid:
Ask:
Aktienkurse zur American Shared Hospital Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,51% | 20.763,00 |
| 12.08.2025 | 2,55 | 2,59 | 2,54 | 2,57 | 3,51% | 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 | -4,80% | 5.021,00 |
| 30.07.2025 | 2,56 | 2,65 | 2,56 | 2,65 | -0,11% | 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 | 2,76 | 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 | 2,34% | 2.515,00 |
| 02.07.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,50% | 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 | -1,31% | 111.514,00 |
| 27.06.2025 | 2,35 | 2,44 | 2,35 | 2,44 | 1,75% | 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 | -0,04% | 3.452,00 |
| 05.06.2025 | 2,35 | 2,42 | 2,35 | 2,36 | -1,62% | 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 | -0,42% | 3.965,00 |
| 02.06.2025 | 2,36 | 2,39 | 2,35 | 2,39 | -0,83% | 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 |
| 20.05.2025 | 2,47 | 2,48 | 2,39 | 2,40 | -4,00% | 27.346,00 |
| 19.05.2025 | 2,54 | 2,56 | 2,50 | 2,50 | -2,72% | 7.357,00 |
| 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 |