1,460$
-4,58%
Echtzeit-Aktienkurs American Shared Hospital Services
Bid:
Ask:
Aktienkurse zur American Shared Hospital Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,53 | 1,53 | 1,45 | 1,46 | -4,58% | 7.116,00 |
| 29.07.2026 | 1,63 | 1,63 | 1,50 | 1,53 | -3,16% | 19.623,00 |
| 28.07.2026 | 1,53 | 1,61 | 1,53 | 1,58 | 2,60% | 59.656,00 |
| 27.07.2026 | 1,48 | 1,54 | 1,46 | 1,54 | 5,48% | 17.591,00 |
| 24.07.2026 | 1,47 | 1,48 | 1,43 | 1,46 | 2,10% | 15.300,00 |
| 23.07.2026 | 1,43 | 1,46 | 1,43 | 1,43 | 0,00% | 5.219,00 |
| 22.07.2026 | 1,46 | 1,47 | 1,43 | 1,43 | -1,52% | 3.608,00 |
| 21.07.2026 | 1,44 | 1,48 | 1,44 | 1,45 | -1,22% | 14.466,00 |
| 20.07.2026 | 1,42 | 1,48 | 1,41 | 1,47 | 2,80% | 14.330,00 |
| 17.07.2026 | 1,46 | 1,46 | 1,40 | 1,43 | -2,72% | 7.506,00 |
| 16.07.2026 | 1,45 | 1,47 | 1,41 | 1,47 | 1,38% | 8.728,00 |
| 15.07.2026 | 1,38 | 1,45 | 1,38 | 1,45 | 4,32% | 39.156,00 |
| 14.07.2026 | 1,41 | 1,42 | 1,37 | 1,39 | -6,08% | 26.021,00 |
| 13.07.2026 | 1,45 | 1,48 | 1,40 | 1,48 | -0,67% | 21.588,00 |
| 10.07.2026 | 1,52 | 1,52 | 1,43 | 1,49 | -1,65% | 47.535,00 |
| 09.07.2026 | 1,44 | 1,54 | 1,44 | 1,52 | 3,06% | 72.236,00 |
| 08.07.2026 | 1,45 | 1,48 | 1,41 | 1,47 | 0,00% | 96.529,00 |
| 07.07.2026 | 1,54 | 1,56 | 1,46 | 1,47 | -4,55% | 77.097,00 |
| 06.07.2026 | 1,50 | 1,57 | 1,45 | 1,54 | 3,36% | 44.270,00 |
| 02.07.2026 | 1,54 | 1,58 | 1,49 | 1,49 | -1,32% | 49.095,00 |
| 01.07.2026 | 1,56 | 1,59 | 1,48 | 1,51 | -4,43% | 51.361,00 |
| 30.06.2026 | 1,58 | 1,62 | 1,49 | 1,58 | -3,07% | 97.655,00 |
| 29.06.2026 | 1,60 | 1,65 | 1,54 | 1,63 | 1,24% | 118.299,00 |
| 26.06.2026 | 1,59 | 1,74 | 1,53 | 1,61 | 1,26% | 362.045,00 |
| 25.06.2026 | 1,52 | 1,59 | 1,48 | 1,59 | 12,77% | 815.573,00 |
| 24.06.2026 | 1,47 | 1,47 | 1,41 | 1,41 | -4,08% | 331.666,00 |
| 23.06.2026 | 1,38 | 1,47 | 1,38 | 1,47 | 3,52% | 111.661,00 |
| 22.06.2026 | 1,45 | 1,45 | 1,36 | 1,42 | -2,74% | 120.259,00 |
| 18.06.2026 | 1,46 | 1,46 | 1,41 | 1,46 | 2,10% | 127.706,00 |
| 17.06.2026 | 1,45 | 1,46 | 1,40 | 1,43 | -1,38% | 58.423,00 |
| 16.06.2026 | 1,45 | 1,48 | 1,40 | 1,45 | 0,69% | 88.958,00 |
| 15.06.2026 | 1,44 | 1,49 | 1,44 | 1,44 | 1,41% | 73.117,00 |
| 12.06.2026 | 1,46 | 1,49 | 1,38 | 1,42 | -2,74% | 141.347,00 |
| 11.06.2026 | 1,42 | 1,47 | 1,37 | 1,46 | -0,68% | 93.306,00 |
| 10.06.2026 | 1,48 | 1,54 | 1,42 | 1,47 | -2,00% | 350.034,00 |
| 09.06.2026 | 1,35 | 1,53 | 1,33 | 1,50 | 15,38% | 823.584,00 |
| 08.06.2026 | 1,32 | 1,35 | 1,30 | 1,30 | -2,26% | 92.016,00 |
| 05.06.2026 | 1,35 | 1,36 | 1,28 | 1,33 | -3,62% | 119.402,00 |
| 04.06.2026 | 1,36 | 1,43 | 1,36 | 1,38 | 0,73% | 55.024,00 |
| 03.06.2026 | 1,38 | 1,39 | 1,36 | 1,37 | 1,48% | 41.743,00 |
| 02.06.2026 | 1,46 | 1,47 | 1,35 | 1,35 | -6,90% | 139.074,00 |
| 01.06.2026 | 1,33 | 1,50 | 1,33 | 1,45 | -0,68% | 46.845,00 |
| 29.05.2026 | 1,60 | 1,60 | 1,39 | 1,46 | -10,98% | 73.910,00 |
| 28.05.2026 | 1,52 | 1,75 | 1,47 | 1,64 | 10,07% | 270.677,00 |
| 27.05.2026 | 1,34 | 1,52 | 1,33 | 1,49 | 10,37% | 103.121,00 |
| 26.05.2026 | 1,38 | 1,39 | 1,33 | 1,35 | 0,00% | 63.417,00 |
| 22.05.2026 | 1,38 | 1,41 | 1,32 | 1,35 | 0,00% | 40.810,00 |
| 21.05.2026 | 1,32 | 1,36 | 1,32 | 1,35 | 1,50% | 22.779,00 |
| 20.05.2026 | 1,35 | 1,39 | 1,32 | 1,33 | -0,75% | 64.485,00 |
| 19.05.2026 | 1,39 | 1,46 | 1,34 | 1,34 | -4,29% | 35.327,00 |
| 18.05.2026 | 1,39 | 1,44 | 1,36 | 1,40 | -4,76% | 81.239,00 |
| 15.05.2026 | 1,52 | 1,57 | 1,45 | 1,47 | -6,96% | 114.008,00 |
| 14.05.2026 | 1,63 | 1,69 | 1,55 | 1,58 | -5,95% | 193.905,00 |
| 13.05.2026 | 1,73 | 1,76 | 1,68 | 1,68 | -2,89% | 118.367,00 |
| 12.05.2026 | 1,85 | 1,86 | 1,70 | 1,73 | -8,47% | 156.019,00 |
| 11.05.2026 | 2,06 | 2,10 | 1,77 | 1,89 | -6,90% | 418.946,00 |
| 08.05.2026 | 2,05 | 2,13 | 1,95 | 2,03 | 1,00% | 408.898,00 |
| 07.05.2026 | 1,90 | 2,06 | 1,86 | 2,01 | 11,05% | 612.732,00 |
| 06.05.2026 | 1,73 | 1,85 | 1,62 | 1,81 | 3,43% | 395.755,00 |
| 05.05.2026 | 1,83 | 1,86 | 1,65 | 1,75 | -4,89% | 214.090,00 |
| 04.05.2026 | 1,90 | 2,07 | 1,70 | 1,84 | 8,24% | 1.734.453,00 |
| 01.05.2026 | 1,62 | 1,76 | 1,57 | 1,70 | 17,24% | 1.155.213,00 |
| 30.04.2026 | 1,34 | 1,57 | 1,32 | 1,45 | 8,21% | 499.784,00 |
| 29.04.2026 | 1,35 | 1,35 | 1,32 | 1,34 | 0,75% | 59.328,00 |
| 28.04.2026 | 1,31 | 1,37 | 1,31 | 1,33 | 0,76% | 62.604,00 |
| 27.04.2026 | 1,26 | 1,39 | 1,26 | 1,32 | -0,75% | 84.290,00 |
| 24.04.2026 | 1,34 | 1,36 | 1,26 | 1,33 | -0,37% | 89.857,00 |
| 23.04.2026 | 1,37 | 1,40 | 1,30 | 1,34 | -1,11% | 55.240,00 |
| 22.04.2026 | 1,35 | 1,39 | 1,34 | 1,35 | -1,46% | 29.440,00 |
| 21.04.2026 | 1,42 | 1,42 | 1,28 | 1,37 | -2,84% | 159.454,00 |
| 20.04.2026 | 1,52 | 1,52 | 1,33 | 1,41 | -10,76% | 176.476,00 |
| 17.04.2026 | 1,68 | 1,75 | 1,51 | 1,58 | 5,33% | 981.852,00 |
| 16.04.2026 | 1,40 | 1,59 | 1,35 | 1,50 | 16,28% | 1.077.142,00 |
| 15.04.2026 | 1,29 | 1,31 | 1,25 | 1,29 | 0,00% | 589.542,00 |
| 14.04.2026 | 1,33 | 1,40 | 1,29 | 1,29 | -3,01% | 25.038,00 |
| 13.04.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -1,48% | 8.876,00 |
| 10.04.2026 | 1,34 | 1,35 | 1,32 | 1,35 | 1,50% | 14.442,00 |
| 09.04.2026 | 1,32 | 1,37 | 1,32 | 1,33 | 0,00% | 19.409,00 |
| 08.04.2026 | 1,37 | 1,40 | 1,33 | 1,33 | -3,62% | 15.254,00 |
| 07.04.2026 | 1,33 | 1,39 | 1,33 | 1,38 | 2,99% | 4.967,00 |
| 06.04.2026 | 1,33 | 1,37 | 1,31 | 1,34 | -0,74% | 33.913,00 |
| 02.04.2026 | 1,34 | 1,35 | 1,31 | 1,35 | 0,00% | 13.325,00 |
| 01.04.2026 | 1,41 | 1,41 | 1,29 | 1,35 | -6,90% | 77.314,00 |
| 31.03.2026 | 1,71 | 1,71 | 1,34 | 1,45 | -19,89% | 172.526,00 |
| 30.03.2026 | 1,80 | 1,85 | 1,79 | 1,81 | -0,22% | 3.359,00 |
| 27.03.2026 | 1,84 | 1,85 | 1,79 | 1,81 | -3,51% | 12.684,00 |
| 26.03.2026 | 1,88 | 1,90 | 1,85 | 1,88 | -1,05% | 6.068,00 |
| 25.03.2026 | 1,91 | 1,92 | 1,88 | 1,90 | 0,00% | 3.118,00 |
| 24.03.2026 | 1,98 | 2,01 | 1,90 | 1,90 | -4,04% | 15.207,00 |
| 23.03.2026 | 2,03 | 2,03 | 1,98 | 1,98 | -1,49% | 5.538,00 |
| 20.03.2026 | 2,06 | 2,06 | 2,00 | 2,01 | -0,99% | 6.470,00 |
| 19.03.2026 | 2,02 | 2,10 | 2,02 | 2,03 | 0,50% | 10.703,00 |
| 18.03.2026 | 2,13 | 2,13 | 2,02 | 2,02 | -1,94% | 6.232,00 |
| 17.03.2026 | 2,11 | 2,12 | 2,06 | 2,06 | -2,37% | 3.640,00 |
| 16.03.2026 | 2,12 | 2,13 | 2,10 | 2,11 | 0,00% | 1.930,00 |
| 13.03.2026 | 2,11 | 2,12 | 2,11 | 2,11 | 1,44% | 957,00 |
| 12.03.2026 | 2,08 | 2,11 | 2,08 | 2,08 | -1,42% | 1.244,00 |
| 11.03.2026 | 2,12 | 2,13 | 2,11 | 2,11 | -0,94% | 1.051,00 |
| 10.03.2026 | 2,10 | 2,13 | 2,10 | 2,13 | 1,43% | 1.248,00 |
| 09.03.2026 | 2,17 | 2,17 | 2,09 | 2,10 | 0,48% | 3.672,00 |