Echtzeit-Aktienkurs American Shared Hospital Services
Bid:
Ask:
Aktienkurse zur American Shared Hospital Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 3,09 | 3,19 | 3,07 | 3,13 | 1,62% | 6.349,00 |
| 01.11.2024 | 3,14 | 3,19 | 3,08 | 3,08 | -1,91% | 12.796,00 |
| 31.10.2024 | 3,09 | 3,18 | 3,09 | 3,14 | -0,32% | 12.505,00 |
| 30.10.2024 | 3,17 | 3,20 | 3,08 | 3,15 | -0,63% | 12.225,00 |
| 29.10.2024 | 3,19 | 3,23 | 3,13 | 3,17 | -0,31% | 4.660,00 |
| 28.10.2024 | 3,07 | 3,26 | 3,05 | 3,18 | -1,40% | 8.120,00 |
| 25.10.2024 | 3,14 | 3,25 | 3,14 | 3,23 | 2,06% | 13.106,00 |
| 24.10.2024 | 3,28 | 3,28 | 3,16 | 3,16 | -2,47% | 13.403,00 |
| 23.10.2024 | 3,29 | 3,36 | 3,17 | 3,24 | -0,58% | 18.150,00 |
| 22.10.2024 | 3,21 | 3,27 | 3,20 | 3,26 | 0,90% | 8.393,00 |
| 21.10.2024 | 3,22 | 3,29 | 3,19 | 3,23 | 0,16% | 13.074,00 |
| 18.10.2024 | 3,18 | 3,24 | 3,18 | 3,23 | -0,15% | 6.459,00 |
| 17.10.2024 | 3,19 | 3,24 | 3,16 | 3,23 | 0,31% | 6.421,00 |
| 16.10.2024 | 3,16 | 3,25 | 3,16 | 3,22 | 1,58% | 5.949,00 |
| 15.10.2024 | 3,18 | 3,25 | 3,16 | 3,17 | -0,63% | 7.755,00 |
| 14.10.2024 | 3,21 | 3,25 | 3,18 | 3,19 | 0,22% | 4.313,00 |
| 11.10.2024 | 3,22 | 3,23 | 3,17 | 3,18 | -1,61% | 7.423,00 |
| 10.10.2024 | 3,18 | 3,24 | 3,15 | 3,24 | 0,47% | 12.266,00 |
| 09.10.2024 | 3,18 | 3,30 | 3,18 | 3,22 | 0,94% | 10.265,00 |
| 08.10.2024 | 3,18 | 3,24 | 3,18 | 3,19 | -1,54% | 11.024,00 |
| 07.10.2024 | 3,18 | 3,24 | 3,13 | 3,24 | 3,18% | 7.151,00 |
| 04.10.2024 | 3,16 | 3,50 | 3,01 | 3,14 | -1,88% | 199.802,00 |
| 03.10.2024 | 3,18 | 3,24 | 3,06 | 3,20 | 2,24% | 33.021,00 |
| 02.10.2024 | 3,09 | 3,13 | 3,08 | 3,13 | 2,29% | 15.874,00 |
| 01.10.2024 | 3,02 | 3,07 | 3,02 | 3,06 | 0,33% | 23.601,00 |
| 30.09.2024 | 3,03 | 3,09 | 3,01 | 3,05 | -0,33% | 11.601,00 |
| 27.09.2024 | 3,05 | 3,09 | 3,05 | 3,06 | 0,00% | 15.920,00 |
| 26.09.2024 | 3,04 | 3,10 | 3,03 | 3,06 | 1,56% | 8.683,00 |
| 25.09.2024 | 3,02 | 3,06 | 3,01 | 3,01 | -0,56% | 9.757,00 |
| 24.09.2024 | 3,02 | 3,08 | 3,02 | 3,03 | -0,66% | 10.604,00 |
| 23.09.2024 | 3,07 | 3,07 | 3,02 | 3,05 | -1,29% | 26.879,00 |
| 20.09.2024 | 3,04 | 3,10 | 2,99 | 3,09 | 1,98% | 31.677,00 |
| 19.09.2024 | 2,97 | 3,08 | 2,97 | 3,03 | -0,33% | 15.514,00 |
| 18.09.2024 | 3,03 | 3,07 | 2,96 | 3,04 | 0,00% | 30.700,00 |
| 17.09.2024 | 3,01 | 3,06 | 3,01 | 3,04 | 0,00% | 49.137,00 |
| 16.09.2024 | 3,00 | 3,09 | 2,99 | 3,04 | 0,60% | 35.455,00 |
| 13.09.2024 | 3,09 | 3,10 | 3,01 | 3,02 | -0,59% | 58.919,00 |
| 12.09.2024 | 3,09 | 3,09 | 3,01 | 3,04 | 0,33% | 31.815,00 |
| 11.09.2024 | 3,03 | 3,10 | 2,97 | 3,03 | -1,30% | 40.254,00 |
| 10.09.2024 | 3,00 | 3,07 | 2,97 | 3,07 | 1,99% | 16.487,00 |
| 09.09.2024 | 3,05 | 3,07 | 3,00 | 3,01 | -1,63% | 45.677,00 |
| 06.09.2024 | 3,06 | 3,07 | 3,02 | 3,06 | -0,97% | 16.787,00 |
| 05.09.2024 | 3,07 | 3,10 | 3,06 | 3,09 | -0,64% | 29.074,00 |
| 04.09.2024 | 3,10 | 3,12 | 3,05 | 3,11 | 0,97% | 21.658,00 |
| 03.09.2024 | 3,11 | 3,13 | 3,05 | 3,08 | -1,28% | 41.445,00 |
| 30.08.2024 | 3,04 | 3,19 | 3,04 | 3,12 | 0,65% | 73.862,00 |
| 29.08.2024 | 3,01 | 3,11 | 3,01 | 3,10 | 2,65% | 78.549,00 |
| 28.08.2024 | 3,05 | 3,08 | 2,99 | 3,02 | -1,31% | 152.280,00 |
| 27.08.2024 | 3,08 | 3,10 | 3,05 | 3,06 | -1,61% | 48.552,00 |
| 26.08.2024 | 3,14 | 3,27 | 3,02 | 3,11 | -1,27% | 199.547,00 |
| 23.08.2024 | 3,63 | 3,65 | 3,06 | 3,15 | -12,50% | 567.313,00 |
| 22.08.2024 | 4,00 | 4,60 | 3,13 | 3,60 | 18,42% | 5.846.281,00 |
| 21.08.2024 | 3,05 | 3,07 | 3,00 | 3,04 | 1,67% | 7.645,00 |
| 20.08.2024 | 2,95 | 3,00 | 2,91 | 2,99 | 3,10% | 8.166,00 |
| 19.08.2024 | 2,86 | 2,91 | 2,80 | 2,90 | 2,11% | 92.524,00 |
| 16.08.2024 | 2,90 | 2,95 | 2,82 | 2,84 | -5,65% | 61.286,00 |
| 15.08.2024 | 2,91 | 3,09 | 2,91 | 3,01 | -3,22% | 16.933,00 |
| 14.08.2024 | 3,02 | 3,13 | 3,02 | 3,11 | 2,27% | 31.783,00 |
| 13.08.2024 | 3,05 | 3,07 | 2,95 | 3,04 | 1,20% | 4.152,00 |
| 12.08.2024 | 2,96 | 3,08 | 2,96 | 3,01 | -0,43% | 2.529,00 |
| 09.08.2024 | 2,98 | 3,08 | 2,98 | 3,02 | 0,27% | 5.704,00 |
| 08.08.2024 | 2,98 | 3,08 | 2,98 | 3,01 | 1,55% | 4.985,00 |
| 07.08.2024 | 2,96 | 2,99 | 2,93 | 2,96 | -3,45% | 3.092,00 |
| 06.08.2024 | 2,99 | 3,07 | 2,93 | 3,07 | 5,14% | 9.657,00 |
| 05.08.2024 | 2,97 | 3,07 | 2,84 | 2,92 | -5,19% | 10.993,00 |
| 02.08.2024 | 3,09 | 3,17 | 3,07 | 3,08 | -1,25% | 1.358,00 |
| 01.08.2024 | 3,12 | 3,19 | 3,05 | 3,12 | 0,29% | 8.535,00 |
| 31.07.2024 | 3,09 | 3,11 | 3,09 | 3,11 | 1,30% | 734,00 |