1,770€
9,60%
Echtzeit-Aktienkurs Athens Medical Center S.A.
Bid:
Ask:
Aktienkurse zur Athens Medical Center S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 1,78 | 1,78 | 1,71 | 1,77 | 9,60% | - |
| 15.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,54% | - |
| 14.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
| 11.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 10,25% | - |
| 10.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -8,12% | - |
| 09.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 7,32% | - |
| 08.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -9,46% | - |
| 07.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -6,76% | - |
| 04.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,89% | - |
| 03.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,03% | - |
| 02.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,86% | - |
| 01.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,42% | - |
| 31.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 28.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,83% | - |
| 27.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,10% | - |
| 26.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,83% | - |
| 25.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 24.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,94% | - |
| 21.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 20.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 19.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -11,25% | - |
| 18.03.2025 | 1,79 | 2,00 | 1,79 | 2,00 | 14,61% | 408,00 |
| 17.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 14.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 5,34% | - |
| 13.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,30% | - |
| 12.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 11.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,05% | - |
| 10.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 07.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | - |
| 06.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,03% | - |
| 05.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,09% | 320,00 |
| 04.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 03.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,28% | - |
| 28.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 27.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 26.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,43% | - |
| 25.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,80% | - |
| 24.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 21.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,80% | - |
| 20.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,80% | - |
| 19.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,45% | - |
| 18.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,39% | - |
| 17.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -7,82% | - |
| 14.02.2025 | 1,99 | 2,07 | 1,99 | 2,05 | 2,51% | - |
| 13.02.2025 | 1,99 | 2,02 | 1,98 | 2,00 | 0,38% | - |
| 12.02.2025 | 2,02 | 2,04 | 1,98 | 1,99 | -1,36% | - |
| 11.02.2025 | 2,05 | 2,06 | 2,01 | 2,02 | -1,71% | - |
| 10.02.2025 | 2,08 | 2,09 | 2,03 | 2,05 | -1,20% | - |
| 07.02.2025 | 2,04 | 2,10 | 2,04 | 2,08 | 1,84% | - |
| 06.02.2025 | 2,03 | 2,11 | 2,03 | 2,04 | 0,25% | - |
| 05.02.2025 | 1,88 | 2,04 | 1,86 | 2,03 | 7,97% | - |
| 04.02.2025 | 1,82 | 1,89 | 1,82 | 1,88 | 3,72% | - |
| 03.02.2025 | 1,90 | 1,90 | 1,79 | 1,82 | -4,35% | - |
| 31.01.2025 | 1,88 | 1,92 | 1,87 | 1,90 | 0,80% | - |
| 30.01.2025 | 1,89 | 1,89 | 1,82 | 1,88 | -0,13% | - |
| 29.01.2025 | 1,91 | 1,95 | 1,84 | 1,89 | 4,00% | - |
| 28.01.2025 | 1,65 | 1,82 | 1,65 | 1,81 | 9,68% | - |
| 27.01.2025 | 1,66 | 1,66 | 1,62 | 1,65 | -0,15% | - |
| 24.01.2025 | 1,66 | 1,68 | 1,66 | 1,66 | -0,45% | - |
| 23.01.2025 | 1,64 | 1,68 | 1,64 | 1,66 | 1,22% | - |
| 22.01.2025 | 1,66 | 1,69 | 1,62 | 1,64 | -0,76% | - |
| 21.01.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 0,76% | - |
| 20.01.2025 | 1,65 | 1,65 | 1,63 | 1,64 | -0,61% | - |
| 17.01.2025 | 1,66 | 1,69 | 1,65 | 1,65 | -0,30% | - |
| 16.01.2025 | 1,64 | 1,74 | 1,59 | 1,66 | 1,07% | - |
| 15.01.2025 | 1,63 | 1,64 | 1,62 | 1,64 | 0,92% | - |
| 14.01.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 0,78% | - |
| 13.01.2025 | 1,66 | 1,66 | 1,58 | 1,61 | -2,86% | - |
| 10.01.2025 | 1,64 | 1,68 | 1,64 | 1,66 | 1,53% | - |
| 09.01.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 0,00% | - |
| 08.01.2025 | 1,61 | 1,65 | 1,61 | 1,64 | 1,40% | - |
| 07.01.2025 | 1,57 | 1,62 | 1,55 | 1,61 | 2,54% | - |
| 06.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 03.01.2025 | 1,53 | 1,57 | 1,52 | 1,57 | 2,95% | - |
| 02.01.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,49% | - |
| 30.12.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 0,50% | - |
| 27.12.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,00% | - |
| 23.12.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,17% | - |
| 20.12.2024 | 1,55 | 1,57 | 1,49 | 1,52 | -2,42% | - |
| 19.12.2024 | 1,53 | 1,58 | 1,50 | 1,55 | 1,31% | - |
| 18.12.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 0,33% | - |
| 17.12.2024 | 1,52 | 1,55 | 1,51 | 1,53 | 0,83% | - |
| 16.12.2024 | 1,52 | 1,53 | 1,51 | 1,52 | -0,16% | - |
| 13.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,17% | - |
| 12.12.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 11.12.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,50% | - |
| 10.12.2024 | 1,54 | 1,54 | 1,50 | 1,51 | -1,79% | - |
| 09.12.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,49% | - |
| 06.12.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 0,00% | - |
| 05.12.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,33% | - |
| 04.12.2024 | 1,51 | 1,55 | 1,50 | 1,52 | 1,00% | - |
| 03.12.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | - |
| 02.12.2024 | 1,52 | 1,53 | 1,50 | 1,50 | -1,64% | - |
| 29.11.2024 | 1,53 | 1,55 | 1,50 | 1,52 | -0,16% | - |
| 28.11.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,33% | - |
| 27.11.2024 | 1,54 | 1,55 | 1,52 | 1,52 | -0,98% | - |
| 26.11.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,49% | - |
| 25.11.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,49% | - |
| 22.11.2024 | 1,53 | 1,55 | 1,49 | 1,52 | -0,49% | - |
| 21.11.2024 | 1,54 | 1,56 | 1,52 | 1,53 | -0,81% | - |