Echtzeit-Aktienkurs American Shared Hospital Services
Bid:
Ask:
Aktienkurse zur American Shared Hospital Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,33 | 3,49 | 3,33 | 3,42 | 2,70% | 6.523,00 |
| 16.05.2024 | 3,45 | 3,50 | 3,33 | 3,33 | -2,92% | 5.946,00 |
| 15.05.2024 | 3,28 | 3,69 | 3,28 | 3,43 | -2,56% | 44.316,00 |
| 14.05.2024 | 3,53 | 3,55 | 3,45 | 3,52 | 0,86% | 26.651,00 |
| 13.05.2024 | 3,40 | 3,53 | 3,31 | 3,49 | 4,02% | 38.535,00 |
| 10.05.2024 | 3,15 | 3,46 | 3,14 | 3,36 | 6,85% | 82.389,00 |
| 09.05.2024 | 3,15 | 3,21 | 3,00 | 3,14 | 2,95% | 32.384,00 |
| 08.05.2024 | 2,99 | 3,13 | 2,99 | 3,05 | -1,29% | 11.742,00 |
| 07.05.2024 | 3,02 | 3,23 | 3,02 | 3,09 | 0,98% | 6.630,00 |
| 06.05.2024 | 2,97 | 3,18 | 2,97 | 3,06 | 3,03% | 13.406,00 |
| 03.05.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 1,33% | 628,00 |
| 02.05.2024 | 3,15 | 3,15 | 2,93 | 2,93 | -4,22% | 11.402,00 |
| 01.05.2024 | 3,08 | 3,08 | 3,05 | 3,06 | 0,49% | 828,00 |
| 30.04.2024 | 3,23 | 3,23 | 2,95 | 3,05 | -6,31% | 18.720,00 |
| 29.04.2024 | 3,13 | 3,25 | 3,10 | 3,25 | 2,52% | 5.247,00 |
| 26.04.2024 | 3,17 | 3,23 | 3,13 | 3,17 | 1,60% | 11.343,00 |
| 25.04.2024 | 2,91 | 3,15 | 2,91 | 3,12 | 3,31% | 17.709,00 |
| 24.04.2024 | 2,99 | 3,04 | 2,94 | 3,02 | 0,83% | 15.096,00 |
| 23.04.2024 | 2,91 | 3,05 | 2,91 | 3,00 | -0,50% | 15.856,00 |
| 22.04.2024 | 2,91 | 3,08 | 2,90 | 3,01 | 0,67% | 18.273,00 |
| 19.04.2024 | 3,02 | 3,02 | 2,90 | 2,99 | 2,75% | 6.357,00 |
| 18.04.2024 | 3,00 | 3,00 | 2,91 | 2,91 | -2,68% | 47.540,00 |
| 17.04.2024 | 2,97 | 3,00 | 2,96 | 2,99 | 1,36% | 22.796,00 |
| 16.04.2024 | 2,83 | 2,95 | 2,83 | 2,95 | 2,79% | 4.582,00 |
| 15.04.2024 | 2,76 | 2,97 | 2,76 | 2,87 | -2,05% | 15.695,00 |
| 12.04.2024 | 2,90 | 2,93 | 2,90 | 2,93 | -0,68% | 1.114,00 |
| 11.04.2024 | 2,97 | 2,99 | 2,94 | 2,95 | 0,85% | 3.138,00 |
| 10.04.2024 | 2,97 | 2,98 | 2,84 | 2,93 | -1,52% | 3.954,00 |
| 09.04.2024 | 2,98 | 2,99 | 2,88 | 2,97 | 0,00% | 6.003,00 |
| 08.04.2024 | 2,88 | 3,00 | 2,88 | 2,97 | 1,37% | 28.282,00 |
| 05.04.2024 | 2,95 | 2,95 | 2,85 | 2,93 | -0,34% | 21.416,00 |
| 04.04.2024 | 2,89 | 2,94 | 2,87 | 2,94 | 0,68% | 5.522,00 |
| 03.04.2024 | 2,88 | 2,93 | 2,86 | 2,92 | -0,34% | 12.019,00 |
| 02.04.2024 | 2,93 | 2,98 | 2,89 | 2,93 | 0,00% | 19.378,00 |
| 01.04.2024 | 2,88 | 2,98 | 2,87 | 2,93 | -0,68% | 6.240,00 |
| 28.03.2024 | 2,76 | 3,00 | 2,72 | 2,95 | 9,67% | 76.610,00 |
| 27.03.2024 | 2,65 | 2,70 | 2,59 | 2,69 | 3,86% | 13.945,00 |
| 26.03.2024 | 2,59 | 2,64 | 2,59 | 2,59 | 0,19% | 51.627,00 |
| 25.03.2024 | 2,53 | 2,59 | 2,53 | 2,59 | -2,08% | 2.874,00 |
| 22.03.2024 | 2,62 | 2,64 | 2,62 | 2,64 | -1,49% | 1.228,00 |
| 21.03.2024 | 2,70 | 2,70 | 2,61 | 2,68 | 0,75% | 7.185,00 |
| 20.03.2024 | 2,67 | 2,67 | 2,61 | 2,66 | 3,91% | 2.857,00 |
| 19.03.2024 | 2,63 | 2,63 | 2,51 | 2,56 | -0,39% | 1.353,00 |
| 18.03.2024 | 2,52 | 2,67 | 2,52 | 2,57 | 0,00% | 4.878,00 |
| 15.03.2024 | 2,60 | 2,62 | 2,55 | 2,57 | -3,20% | 14.808,00 |
| 14.03.2024 | 2,68 | 2,68 | 2,66 | 2,66 | 0,57% | 4.034,00 |
| 13.03.2024 | 2,70 | 2,70 | 2,64 | 2,64 | 1,15% | 11.507,00 |
| 12.03.2024 | 2,74 | 2,74 | 2,61 | 2,61 | -2,97% | 5.238,00 |
| 11.03.2024 | 2,66 | 2,72 | 2,66 | 2,69 | -1,72% | 2.961,00 |
| 08.03.2024 | 2,68 | 2,74 | 2,68 | 2,74 | 1,63% | 1.317,00 |
| 07.03.2024 | 2,70 | 2,70 | 2,67 | 2,69 | -0,26% | 2.019,00 |
| 06.03.2024 | 2,70 | 2,75 | 2,70 | 2,70 | 0,00% | 8.309,00 |
| 05.03.2024 | 2,67 | 2,74 | 2,67 | 2,70 | 0,00% | 5.510,00 |
| 04.03.2024 | 2,67 | 2,77 | 2,66 | 2,70 | 0,00% | 2.093,00 |
| 01.03.2024 | 2,72 | 2,72 | 2,70 | 2,70 | -0,37% | 903,00 |
| 29.02.2024 | 2,68 | 2,71 | 2,68 | 2,71 | -0,37% | 2.491,00 |
| 28.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,09% | 464,00 |
| 27.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | 2.218,00 |
| 26.02.2024 | 2,68 | 2,75 | 2,68 | 2,75 | 2,23% | 2.573,00 |
| 23.02.2024 | 2,72 | 2,72 | 2,69 | 2,69 | -1,82% | 3.495,00 |
| 22.02.2024 | 2,74 | 2,74 | 2,68 | 2,74 | 2,24% | 2.285,00 |
| 21.02.2024 | 2,70 | 2,70 | 2,68 | 2,68 | -0,74% | 7.377,00 |
| 20.02.2024 | 2,70 | 2,72 | 2,70 | 2,70 | 0,00% | 5.177,00 |
| 16.02.2024 | 2,67 | 2,75 | 2,67 | 2,70 | 0,00% | 5.009,00 |
| 15.02.2024 | 2,78 | 2,79 | 2,70 | 2,70 | -2,17% | 2.147,00 |
| 14.02.2024 | 2,71 | 2,76 | 2,71 | 2,76 | 2,99% | 575,00 |
| 13.02.2024 | 2,65 | 2,69 | 2,65 | 2,68 | 0,37% | 1.921,00 |
| 12.02.2024 | 2,74 | 2,74 | 2,67 | 2,67 | -1,11% | 3.190,00 |
| 09.02.2024 | 2,70 | 2,70 | 2,68 | 2,70 | 0,07% | 4.647,00 |
| 08.02.2024 | 2,72 | 2,72 | 2,68 | 2,70 | -1,89% | 1.137,00 |
| 07.02.2024 | 2,69 | 2,75 | 2,68 | 2,75 | 3,00% | 14.987,00 |
| 06.02.2024 | 2,71 | 2,71 | 2,67 | 2,67 | 0,75% | 4.172,00 |
| 05.02.2024 | 2,71 | 2,71 | 2,64 | 2,65 | -2,21% | 71.990,00 |
| 02.02.2024 | 2,71 | 2,71 | 2,64 | 2,71 | 1,46% | 6.407,00 |
| 01.02.2024 | 2,75 | 2,75 | 2,66 | 2,67 | 0,04% | 8.472,00 |
| 31.01.2024 | 2,61 | 2,71 | 2,61 | 2,67 | 1,14% | 1.872,00 |
| 30.01.2024 | 2,71 | 2,75 | 2,64 | 2,64 | -2,58% | 8.880,00 |
| 29.01.2024 | 2,71 | 2,76 | 2,71 | 2,71 | 0,00% | 13.160,00 |
| 26.01.2024 | 2,75 | 2,75 | 2,71 | 2,71 | -1,45% | 3.518,00 |
| 25.01.2024 | 2,75 | 2,75 | 2,69 | 2,75 | 1,10% | 6.206,00 |
| 24.01.2024 | 2,70 | 2,72 | 2,69 | 2,72 | 0,74% | 6.779,00 |
| 23.01.2024 | 2,70 | 2,75 | 2,70 | 2,70 | -0,74% | 14.554,00 |
| 22.01.2024 | 2,70 | 2,77 | 2,70 | 2,72 | 0,00% | 4.383,00 |
| 19.01.2024 | 2,60 | 2,72 | 2,60 | 2,72 | 1,49% | 22.655,00 |
| 18.01.2024 | 2,68 | 2,68 | 2,60 | 2,68 | 0,75% | 5.831,00 |
| 17.01.2024 | 2,67 | 2,67 | 2,64 | 2,66 | -0,37% | 13.531,00 |
| 16.01.2024 | 2,68 | 2,68 | 2,64 | 2,67 | -1,11% | 18.572,00 |
| 12.01.2024 | 2,66 | 2,71 | 2,65 | 2,70 | 3,85% | 18.778,00 |
| 11.01.2024 | 2,70 | 2,70 | 2,60 | 2,60 | 0,00% | 10.082,00 |
| 10.01.2024 | 2,70 | 2,70 | 2,60 | 2,60 | -2,99% | 1.908,00 |
| 09.01.2024 | 2,87 | 2,87 | 2,63 | 2,68 | 2,68% | 23.807,00 |
| 08.01.2024 | 2,58 | 2,61 | 2,57 | 2,61 | 2,96% | 26.624,00 |
| 05.01.2024 | 2,57 | 2,57 | 2,50 | 2,54 | -0,98% | 1.330,00 |
| 04.01.2024 | 2,45 | 2,56 | 2,44 | 2,56 | 4,07% | 3.186,00 |
| 03.01.2024 | 2,44 | 2,50 | 2,42 | 2,46 | 2,50% | 35.361,00 |
| 02.01.2024 | 2,37 | 2,44 | 2,37 | 2,40 | 0,88% | 13.103,00 |
| 29.12.2023 | 2,40 | 2,44 | 2,37 | 2,38 | 1,23% | 11.498,00 |
| 28.12.2023 | 2,34 | 2,39 | 2,33 | 2,35 | -2,08% | 42.402,00 |
| 27.12.2023 | 2,44 | 2,48 | 2,40 | 2,40 | -1,64% | 8.747,00 |
| 26.12.2023 | 2,35 | 2,44 | 2,35 | 2,44 | 0,00% | 20.536,00 |