1,355€
-2,17%
Echtzeit-Aktienkurs Affluent Medical SAS
Bid:
Ask:
Aktienkurse zur Affluent Medical SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,39 | 1,54 | 1,34 | 1,47 | -2,53% | - |
| 19.12.2024 | 1,53 | 1,58 | 1,40 | 1,50 | -1,64% | - |
| 18.12.2024 | 1,55 | 1,57 | 1,42 | 1,53 | -1,23% | - |
| 17.12.2024 | 1,53 | 1,64 | 1,53 | 1,55 | 1,24% | - |
| 16.12.2024 | 1,26 | 1,54 | 1,26 | 1,53 | 8,99% | - |
| 13.12.2024 | 1,29 | 1,46 | 1,29 | 1,40 | -1,61% | - |
| 12.12.2024 | 1,34 | 1,45 | 1,34 | 1,43 | 6,74% | - |
| 11.12.2024 | 1,20 | 1,40 | 1,20 | 1,34 | 0,38% | - |
| 10.12.2024 | 1,21 | 1,39 | 1,21 | 1,33 | 0,00% | - |
| 09.12.2024 | 1,21 | 1,40 | 1,21 | 1,33 | -0,37% | - |
| 06.12.2024 | 1,17 | 1,34 | 1,17 | 1,34 | 4,05% | - |
| 05.12.2024 | 1,16 | 1,33 | 1,16 | 1,28 | 1,18% | - |
| 04.12.2024 | 1,22 | 1,27 | 1,17 | 1,27 | 1,20% | - |
| 03.12.2024 | 1,41 | 1,67 | 1,20 | 1,25 | -19,83% | - |
| 02.12.2024 | 1,43 | 1,64 | 1,43 | 1,56 | -0,45% | - |
| 29.11.2024 | 1,55 | 1,62 | 1,55 | 1,57 | 1,62% | - |
| 28.11.2024 | 1,36 | 1,58 | 1,36 | 1,55 | 3,69% | - |
| 27.11.2024 | 1,35 | 1,50 | 1,35 | 1,49 | -1,00% | - |
| 26.11.2024 | 1,64 | 1,64 | 1,48 | 1,51 | -8,40% | - |
| 25.11.2024 | 1,67 | 1,70 | 1,64 | 1,64 | -1,79% | - |
| 22.11.2024 | 1,54 | 1,70 | 1,54 | 1,67 | -0,42% | - |
| 21.11.2024 | 1,54 | 1,71 | 1,54 | 1,68 | -0,47% | - |
| 20.11.2024 | 1,71 | 1,85 | 1,69 | 1,69 | -1,29% | - |
| 19.11.2024 | 1,57 | 1,77 | 1,57 | 1,71 | 0,00% | - |
| 18.11.2024 | 1,70 | 1,76 | 1,70 | 1,71 | 0,59% | - |
| 15.11.2024 | 1,56 | 1,72 | 1,56 | 1,70 | -0,18% | - |
| 14.11.2024 | 1,55 | 1,74 | 1,55 | 1,70 | -2,13% | - |
| 13.11.2024 | 1,63 | 1,81 | 1,63 | 1,74 | -2,79% | - |
| 12.11.2024 | 1,65 | 1,84 | 1,65 | 1,79 | -0,94% | - |
| 11.11.2024 | 1,82 | 1,89 | 1,81 | 1,81 | -0,61% | - |
| 08.11.2024 | 1,67 | 1,85 | 1,67 | 1,82 | -0,55% | - |
| 07.11.2024 | 1,85 | 1,87 | 1,81 | 1,83 | -1,08% | - |
| 06.11.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 0,54% | - |
| 05.11.2024 | 1,68 | 1,88 | 1,68 | 1,84 | -0,38% | - |
| 04.11.2024 | 1,72 | 1,93 | 1,72 | 1,85 | -1,60% | - |
| 01.11.2024 | 1,84 | 1,93 | 1,84 | 1,88 | 1,74% | - |
| 31.10.2024 | 1,67 | 1,85 | 1,67 | 1,84 | 0,16% | - |
| 30.10.2024 | 1,72 | 1,91 | 1,72 | 1,84 | -1,60% | - |
| 29.10.2024 | 1,52 | 1,88 | 1,52 | 1,87 | 11,98% | - |
| 28.10.2024 | 1,54 | 1,74 | 1,54 | 1,67 | -1,47% | - |
| 25.10.2024 | 1,53 | 1,72 | 1,53 | 1,70 | 1,80% | - |
| 24.10.2024 | 1,57 | 1,75 | 1,57 | 1,67 | -2,52% | - |
| 23.10.2024 | 1,74 | 1,77 | 1,71 | 1,71 | -1,56% | - |
| 22.10.2024 | 1,74 | 1,78 | 1,73 | 1,74 | -0,12% | - |
| 21.10.2024 | 1,73 | 1,80 | 1,73 | 1,74 | 0,70% | - |
| 18.10.2024 | 1,55 | 1,75 | 1,55 | 1,73 | 0,58% | - |
| 17.10.2024 | 1,55 | 1,72 | 1,55 | 1,72 | 2,21% | - |
| 16.10.2024 | 1,49 | 1,70 | 1,49 | 1,68 | 1,82% | - |
| 15.10.2024 | 1,57 | 1,75 | 1,57 | 1,65 | -3,63% | - |
| 14.10.2024 | 1,73 | 1,75 | 1,71 | 1,71 | -0,87% | - |
| 11.10.2024 | 1,58 | 1,76 | 1,58 | 1,73 | -1,03% | - |
| 10.10.2024 | 1,78 | 1,82 | 1,72 | 1,74 | -2,24% | - |
| 09.10.2024 | 1,79 | 1,81 | 1,75 | 1,78 | -0,56% | - |
| 08.10.2024 | 1,63 | 1,83 | 1,63 | 1,79 | 0,45% | - |
| 07.10.2024 | 1,60 | 1,80 | 1,60 | 1,79 | 1,71% | - |
| 04.10.2024 | 1,60 | 1,89 | 1,60 | 1,76 | -0,11% | - |
| 03.10.2024 | 1,65 | 1,84 | 1,65 | 1,76 | -1,01% | - |
| 02.10.2024 | 1,60 | 1,80 | 1,60 | 1,78 | 0,57% | - |
| 01.10.2024 | 1,88 | 1,93 | 1,77 | 1,77 | -5,87% | - |
| 30.09.2024 | 1,88 | 1,94 | 1,87 | 1,88 | -0,27% | - |
| 27.09.2024 | 1,86 | 1,94 | 1,86 | 1,88 | 0,91% | - |
| 26.09.2024 | 1,88 | 1,93 | 1,86 | 1,86 | -0,64% | - |
| 25.09.2024 | 1,88 | 1,94 | 1,88 | 1,88 | -0,27% | - |
| 24.09.2024 | 1,84 | 1,91 | 1,84 | 1,88 | 2,17% | - |
| 23.09.2024 | 1,85 | 1,89 | 1,84 | 1,84 | -0,70% | - |
| 20.09.2024 | 1,89 | 1,94 | 1,83 | 1,85 | -2,11% | - |
| 19.09.2024 | 1,89 | 1,92 | 1,87 | 1,89 | 0,00% | - |
| 18.09.2024 | 1,90 | 1,97 | 1,89 | 1,89 | -0,11% | - |
| 17.09.2024 | 1,89 | 1,93 | 1,87 | 1,90 | 0,16% | - |
| 16.09.2024 | 1,90 | 1,94 | 1,89 | 1,89 | 0,21% | - |
| 13.09.2024 | 1,88 | 1,98 | 1,85 | 1,89 | 0,43% | - |
| 12.09.2024 | 1,88 | 1,91 | 1,88 | 1,88 | 0,37% | - |
| 11.09.2024 | 1,88 | 1,95 | 1,83 | 1,87 | -1,16% | - |
| 10.09.2024 | 1,88 | 1,93 | 1,88 | 1,90 | -1,71% | - |
| 09.09.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 1,31% | - |
| 06.09.2024 | 1,84 | 1,96 | 1,84 | 1,90 | -0,10% | - |
| 05.09.2024 | 1,91 | 1,97 | 1,90 | 1,91 | -0,26% | - |
| 04.09.2024 | 1,93 | 2,01 | 1,90 | 1,91 | -1,19% | - |
| 03.09.2024 | 1,85 | 1,94 | 1,85 | 1,93 | 4,77% | - |
| 02.09.2024 | 1,91 | 1,95 | 1,83 | 1,85 | -2,79% | - |
| 30.08.2024 | 1,90 | 1,95 | 1,89 | 1,90 | -0,11% | - |
| 29.08.2024 | 1,90 | 1,97 | 1,89 | 1,90 | -0,42% | - |
| 28.08.2024 | 1,89 | 1,97 | 1,89 | 1,91 | 0,53% | - |
| 27.08.2024 | 1,90 | 1,95 | 1,89 | 1,90 | -1,56% | - |
| 26.08.2024 | 1,93 | 2,00 | 1,92 | 1,93 | -0,10% | - |
| 23.08.2024 | 1,93 | 1,95 | 1,88 | 1,93 | -0,10% | - |
| 22.08.2024 | 1,97 | 2,03 | 1,82 | 1,93 | -1,83% | - |
| 21.08.2024 | 1,90 | 1,99 | 1,90 | 1,97 | 0,41% | - |
| 20.08.2024 | 1,87 | 1,96 | 1,87 | 1,96 | 4,64% | - |
| 19.08.2024 | 1,83 | 1,92 | 1,83 | 1,87 | 0,43% | - |
| 16.08.2024 | 1,84 | 1,92 | 1,83 | 1,87 | -0,43% | - |
| 15.08.2024 | 1,82 | 1,87 | 1,82 | 1,87 | 2,46% | - |
| 14.08.2024 | 1,79 | 1,85 | 1,79 | 1,83 | 1,27% | - |
| 13.08.2024 | 1,83 | 1,85 | 1,78 | 1,81 | -1,37% | - |
| 12.08.2024 | 1,80 | 1,91 | 1,78 | 1,83 | 1,22% | - |
| 09.08.2024 | 1,87 | 1,93 | 1,78 | 1,81 | -3,06% | - |
| 08.08.2024 | 1,88 | 1,94 | 1,86 | 1,87 | -0,53% | - |
| 07.08.2024 | 1,89 | 1,95 | 1,88 | 1,88 | -3,60% | - |
| 06.08.2024 | 1,83 | 1,95 | 1,83 | 1,95 | 6,28% | - |
| 05.08.2024 | 2,01 | 2,01 | 1,83 | 1,83 | -6,30% | - |