14,300€
-6,23%
Echtzeit-Aktienkurs Ascentage Pharma Group International
Bid:
Ask:
Aktienkurse zur Ascentage Pharma Group International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 14,65 | 14,90 | 14,40 | 14,75 | -3,28% | - |
| 21.08.2026 | 14,35 | 15,45 | 14,25 | 15,25 | 0,99% | - |
| 20.08.2026 | 15,15 | 15,70 | 14,80 | 15,10 | -5,03% | - |
| 19.08.2026 | 15,75 | 16,65 | 15,15 | 15,90 | 2,91% | 116,00 |
| 18.08.2026 | 15,55 | 15,85 | 14,80 | 15,45 | -1,59% | - |
| 17.08.2026 | 15,70 | 15,70 | 15,45 | 15,70 | -4,56% | - |
| 14.08.2026 | 16,15 | 16,45 | 16,15 | 16,45 | 0,00% | - |
| 13.08.2026 | 16,65 | 16,70 | 16,30 | 16,45 | 0,61% | - |
| 12.08.2026 | 16,45 | 17,05 | 16,00 | 16,35 | 9,36% | - |
| 11.08.2026 | 15,25 | 15,60 | 14,85 | 14,95 | -7,14% | - |
| 10.08.2026 | 16,05 | 16,50 | 15,95 | 16,10 | 6,98% | - |
| 07.08.2026 | 15,10 | 16,25 | 14,25 | 15,05 | 2,73% | - |
| 06.08.2026 | 14,75 | 15,35 | 14,55 | 14,65 | 1,03% | - |
| 05.08.2026 | 14,65 | 15,00 | 14,40 | 14,50 | 0,00% | - |
| 04.08.2026 | 14,60 | 14,75 | 14,05 | 14,50 | -3,97% | - |
| 03.08.2026 | 14,85 | 15,80 | 14,50 | 15,10 | -1,31% | - |
| 31.07.2026 | 15,45 | 15,90 | 15,05 | 15,30 | -1,29% | - |
| 30.07.2026 | 15,50 | 16,25 | 15,35 | 15,50 | -2,82% | - |
| 29.07.2026 | 15,80 | 16,20 | 15,30 | 15,95 | -0,62% | - |
| 28.07.2026 | 15,90 | 16,60 | 15,60 | 16,05 | -5,03% | - |
| 27.07.2026 | 16,15 | 17,25 | 16,00 | 16,90 | 2,42% | - |
| 24.07.2026 | 16,15 | 16,75 | 15,85 | 16,50 | -2,65% | - |
| 23.07.2026 | 17,00 | 17,20 | 16,65 | 16,95 | 0,30% | - |
| 22.07.2026 | 16,80 | 17,50 | 16,65 | 16,90 | 2,42% | - |
| 21.07.2026 | 16,40 | 17,65 | 16,35 | 16,50 | 1,23% | - |
| 20.07.2026 | 16,30 | 16,40 | 16,25 | 16,30 | -8,17% | - |
| 17.07.2026 | 17,15 | 18,10 | 16,35 | 17,75 | 2,01% | - |
| 16.07.2026 | 17,65 | 17,70 | 16,70 | 17,40 | -1,14% | - |
| 15.07.2026 | 17,50 | 17,80 | 16,55 | 17,60 | 4,45% | - |
| 14.07.2026 | 16,70 | 17,05 | 16,25 | 16,85 | -3,44% | - |
| 13.07.2026 | 17,50 | 17,55 | 16,55 | 17,45 | 5,12% | - |
| 10.07.2026 | 16,40 | 16,85 | 16,25 | 16,60 | 2,47% | - |
| 09.07.2026 | 15,70 | 16,90 | 15,40 | 16,20 | 0,62% | - |
| 08.07.2026 | 16,05 | 16,65 | 15,50 | 16,10 | -4,45% | - |
| 07.07.2026 | 15,95 | 16,85 | 15,60 | 16,85 | 2,12% | - |
| 06.07.2026 | 16,55 | 16,65 | 16,15 | 16,50 | 1,23% | - |
| 03.07.2026 | 16,15 | 16,35 | 16,10 | 16,30 | 3,49% | - |
| 02.07.2026 | 15,80 | 16,00 | 15,55 | 15,75 | 2,27% | - |
| 01.07.2026 | 15,55 | 15,55 | 14,95 | 15,40 | -1,28% | - |
| 30.06.2026 | 15,05 | 15,85 | 14,70 | 15,60 | 2,30% | - |
| 29.06.2026 | 15,10 | 15,25 | 15,10 | 15,25 | 7,77% | - |
| 26.06.2026 | 14,50 | 14,55 | 13,90 | 14,15 | -6,60% | - |
| 25.06.2026 | 14,50 | 15,45 | 13,95 | 15,15 | 3,77% | - |
| 24.06.2026 | 14,70 | 14,70 | 14,55 | 14,60 | -3,95% | - |
| 23.06.2026 | 14,65 | 15,30 | 14,10 | 15,20 | 7,80% | - |
| 22.06.2026 | 14,15 | 14,25 | 14,05 | 14,10 | -5,05% | - |
| 19.06.2026 | 14,90 | 14,90 | 14,85 | 14,85 | -1,00% | - |
| 18.06.2026 | 14,65 | 15,20 | 14,40 | 15,00 | 5,26% | - |
| 17.06.2026 | 14,30 | 14,35 | 14,20 | 14,25 | -4,36% | - |
| 16.06.2026 | 14,45 | 15,20 | 14,40 | 14,90 | -1,32% | - |
| 15.06.2026 | 15,15 | 15,15 | 15,05 | 15,10 | -1,95% | - |
| 12.06.2026 | 15,25 | 15,40 | 15,25 | 15,40 | 2,33% | - |
| 10.06.2026 | 14,80 | 15,10 | 14,80 | 15,05 | 1,35% | - |
| 09.06.2026 | 14,75 | 14,85 | 14,60 | 14,85 | -0,34% | - |
| 08.06.2026 | 14,95 | 15,00 | 14,90 | 14,90 | -5,40% | - |
| 05.06.2026 | 15,55 | 15,75 | 15,15 | 15,75 | 2,61% | - |
| 04.06.2026 | 15,45 | 15,85 | 15,35 | 15,35 | -0,65% | - |
| 03.06.2026 | 15,50 | 16,35 | 15,35 | 15,45 | -4,63% | - |
| 02.06.2026 | 16,45 | 16,65 | 16,00 | 16,20 | -2,11% | - |
| 01.06.2026 | 16,90 | 16,90 | 16,25 | 16,55 | -5,16% | - |
| 29.05.2026 | 17,05 | 17,50 | 17,05 | 17,45 | -3,06% | - |
| 28.05.2026 | 17,55 | 18,05 | 16,45 | 18,00 | 1,69% | - |
| 27.05.2026 | 17,50 | 17,80 | 17,50 | 17,70 | 1,14% | - |
| 26.05.2026 | 17,60 | 17,60 | 17,45 | 17,50 | -3,85% | - |
| 25.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 22.05.2026 | 18,00 | 18,20 | 18,00 | 18,20 | 2,54% | - |
| 21.05.2026 | 17,35 | 17,90 | 17,35 | 17,75 | 4,41% | - |
| 20.05.2026 | 16,55 | 17,00 | 16,55 | 17,00 | 3,34% | - |