1,680€
-0,30%
Echtzeit-Aktienkurs Affluent Medical SAS
Bid:
Ask:
Aktienkurse zur Affluent Medical SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,69 | 1,73 | 1,64 | 1,66 | -1,78% | 5.297,00 |
| 16.05.2024 | 1,70 | 1,70 | 1,68 | 1,69 | -2,03% | 2.952,00 |
| 15.05.2024 | 1,78 | 1,78 | 1,72 | 1,72 | -1,99% | 987,00 |
| 14.05.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -1,40% | 356,00 |
| 13.05.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 1,14% | 738,00 |
| 10.05.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -1,12% | 1.185,00 |
| 09.05.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 7,23% | 7.853,00 |
| 08.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | 252,00 |
| 07.05.2024 | 1,64 | 1,66 | 1,62 | 1,66 | 1,22% | 761,00 |
| 06.05.2024 | 1,59 | 1,64 | 1,59 | 1,64 | 3,48% | 3.583,00 |
| 03.05.2024 | 1,66 | 1,66 | 1,52 | 1,58 | -6,78% | 9.408,00 |
| 02.05.2024 | 1,66 | 1,76 | 1,66 | 1,70 | -0,88% | 3.415,00 |
| 30.04.2024 | 1,71 | 1,74 | 1,71 | 1,71 | -0,58% | 805,00 |
| 29.04.2024 | 1,72 | 1,74 | 1,72 | 1,72 | -0,58% | 2.810,00 |
| 26.04.2024 | 1,76 | 1,76 | 1,72 | 1,73 | -1,70% | 2.169,00 |
| 25.04.2024 | 1,75 | 1,76 | 1,74 | 1,76 | 1,15% | 767,00 |
| 24.04.2024 | 1,75 | 1,76 | 1,74 | 1,74 | -1,14% | 2.150,00 |
| 23.04.2024 | 1,80 | 1,80 | 1,76 | 1,76 | -2,22% | 3.889,00 |
| 22.04.2024 | 1,90 | 1,92 | 1,80 | 1,80 | -4,26% | 8.371,00 |
| 19.04.2024 | 1,82 | 1,90 | 1,81 | 1,88 | 1,90% | 5.043,00 |
| 18.04.2024 | 1,95 | 1,96 | 1,85 | 1,85 | -2,89% | 3.640,00 |
| 17.04.2024 | 1,94 | 1,95 | 1,90 | 1,90 | -1,55% | 2.659,00 |
| 16.04.2024 | 1,91 | 1,94 | 1,88 | 1,93 | 1,58% | 1.637,00 |
| 15.04.2024 | 1,99 | 1,99 | 1,89 | 1,90 | -4,52% | 4.701,00 |
| 12.04.2024 | 2,02 | 2,02 | 1,93 | 1,99 | -1,00% | 6.925,00 |
| 11.04.2024 | 2,00 | 2,06 | 1,98 | 2,01 | 0,50% | 6.329,00 |
| 10.04.2024 | 2,00 | 2,03 | 1,98 | 2,00 | 1,52% | 9.228,00 |
| 09.04.2024 | 1,90 | 1,99 | 1,90 | 1,97 | 4,79% | 11.749,00 |
| 08.04.2024 | 1,86 | 1,88 | 1,85 | 1,88 | 2,17% | 8.550,00 |
| 05.04.2024 | 1,75 | 1,84 | 1,75 | 1,84 | 7,60% | 12.527,00 |
| 04.04.2024 | 1,74 | 1,74 | 1,71 | 1,71 | -1,72% | 3.124,00 |
| 03.04.2024 | 1,74 | 1,74 | 1,72 | 1,74 | -0,57% | 1.750,00 |
| 02.04.2024 | 1,76 | 1,76 | 1,75 | 1,75 | 0,29% | 6.152,00 |
| 28.03.2024 | 1,75 | 1,75 | 1,71 | 1,75 | 0,00% | 6.917,00 |
| 27.03.2024 | 1,72 | 1,75 | 1,71 | 1,75 | 2,05% | 8.804,00 |
| 26.03.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | 672,00 |
| 25.03.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -0,29% | 11.579,00 |
| 22.03.2024 | 1,73 | 1,75 | 1,72 | 1,72 | -0,58% | 1.864,00 |
| 21.03.2024 | 1,79 | 1,79 | 1,73 | 1,73 | -3,63% | 416,00 |
| 20.03.2024 | 1,79 | 1,81 | 1,70 | 1,79 | 0,00% | 11.124,00 |
| 19.03.2024 | 1,80 | 1,82 | 1,76 | 1,79 | -0,56% | 3.935,00 |
| 18.03.2024 | 1,84 | 1,84 | 1,76 | 1,80 | -1,91% | 4.066,00 |
| 15.03.2024 | 1,88 | 1,88 | 1,71 | 1,84 | 1,94% | 17.451,00 |
| 14.03.2024 | 2,06 | 2,07 | 1,78 | 1,80 | -12,20% | 56.613,00 |
| 13.03.2024 | 1,83 | 2,13 | 1,75 | 2,05 | 13,26% | 60.928,00 |
| 12.03.2024 | 1,75 | 1,93 | 1,70 | 1,81 | 13,13% | 132.686,00 |
| 11.03.2024 | 1,64 | 1,64 | 1,51 | 1,60 | -3,03% | 3.611,00 |
| 08.03.2024 | 1,70 | 1,70 | 1,55 | 1,65 | 1,23% | 5.409,00 |
| 07.03.2024 | 1,59 | 1,63 | 1,52 | 1,63 | 5,16% | 3.594,00 |
| 06.03.2024 | 1,55 | 1,55 | 1,52 | 1,55 | 1,97% | 1.395,00 |
| 05.03.2024 | 1,64 | 1,64 | 1,50 | 1,52 | -2,56% | 7.800,00 |
| 04.03.2024 | 1,75 | 1,84 | 1,56 | 1,56 | -4,29% | 63.319,00 |
| 01.03.2024 | 1,39 | 1,70 | 1,39 | 1,63 | 21,64% | 60.522,00 |
| 29.02.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 6,35% | 3.005,00 |
| 28.02.2024 | 1,25 | 1,35 | 1,25 | 1,26 | -3,08% | 3.477,00 |
| 27.02.2024 | 1,25 | 1,30 | 1,25 | 1,30 | 0,00% | 2.590,00 |
| 26.02.2024 | 1,25 | 1,30 | 1,25 | 1,30 | 0,00% | 1.300,00 |
| 23.02.2024 | 1,35 | 1,35 | 1,23 | 1,30 | 0,00% | 5.755,00 |
| 22.02.2024 | 1,40 | 1,40 | 1,30 | 1,30 | -6,81% | 2.948,00 |
| 21.02.2024 | 1,35 | 1,40 | 1,32 | 1,40 | 3,33% | 4.728,00 |
| 20.02.2024 | 1,40 | 1,45 | 1,35 | 1,35 | -3,91% | 3.492,00 |
| 19.02.2024 | 1,53 | 1,53 | 1,40 | 1,41 | -6,33% | 5.948,00 |
| 16.02.2024 | 1,45 | 1,54 | 1,40 | 1,50 | 0,00% | 7.759,00 |
| 15.02.2024 | 1,50 | 1,55 | 1,50 | 1,50 | 3,45% | 4.350,00 |
| 14.02.2024 | 1,56 | 1,56 | 1,45 | 1,45 | -6,45% | 9.004,00 |
| 13.02.2024 | 1,56 | 1,58 | 1,52 | 1,55 | -1,90% | 5.255,00 |
| 12.02.2024 | 1,59 | 1,59 | 1,52 | 1,58 | -0,63% | 1.262,00 |
| 09.02.2024 | 1,60 | 1,60 | 1,45 | 1,59 | -0,31% | 9.395,00 |
| 08.02.2024 | 1,64 | 1,64 | 1,52 | 1,60 | -2,74% | 9.208,00 |
| 07.02.2024 | 1,68 | 1,68 | 1,52 | 1,64 | 0,31% | 14.906,00 |
| 06.02.2024 | 1,68 | 1,69 | 1,64 | 1,64 | -1,51% | 991,00 |
| 05.02.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,48% | 151,00 |
| 02.02.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 0,00% | 835,00 |
| 01.02.2024 | 1,69 | 1,69 | 1,61 | 1,69 | -0,30% | 2.069,00 |
| 31.01.2024 | 1,69 | 1,69 | 1,61 | 1,69 | 0,00% | 6.946,00 |
| 30.01.2024 | 1,69 | 1,69 | 1,61 | 1,69 | 0,30% | 4.830,00 |
| 29.01.2024 | 1,69 | 1,69 | 1,63 | 1,69 | 4,01% | 3.545,00 |
| 26.01.2024 | 1,70 | 1,70 | 1,62 | 1,62 | -1,82% | 152,00 |
| 25.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 120,00 |
| 24.01.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 0,00% | 315,00 |
| 23.01.2024 | 1,68 | 1,70 | 1,65 | 1,65 | -1,79% | 181,00 |
| 22.01.2024 | 1,70 | 1,70 | 1,62 | 1,68 | -1,18% | 2.138,00 |
| 19.01.2024 | 1,70 | 1,70 | 1,65 | 1,70 | 0,00% | 1.110,00 |
| 18.01.2024 | 1,69 | 1,70 | 1,63 | 1,70 | 0,59% | 5.450,00 |
| 17.01.2024 | 1,70 | 1,70 | 1,62 | 1,69 | -0,88% | 3.309,00 |
| 16.01.2024 | 1,72 | 1,72 | 1,62 | 1,71 | 0,29% | 20.353,00 |
| 15.01.2024 | 1,70 | 1,72 | 1,70 | 1,70 | 0,00% | 6.610,00 |
| 12.01.2024 | 1,71 | 1,72 | 1,70 | 1,70 | 0,00% | 2.210,00 |
| 11.01.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -1,16% | 310,00 |
| 10.01.2024 | 1,71 | 1,72 | 1,70 | 1,72 | 1,18% | 11.705,00 |
| 09.01.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,16% | 4.251,00 |
| 08.01.2024 | 1,72 | 1,75 | 1,72 | 1,72 | 0,00% | 1.203,00 |
| 05.01.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 0,00% | 3.740,00 |
| 04.01.2024 | 1,70 | 1,74 | 1,66 | 1,72 | -2,82% | 5.512,00 |
| 03.01.2024 | 1,80 | 1,85 | 1,77 | 1,77 | -2,48% | 2.612,00 |
| 02.01.2024 | 1,85 | 1,85 | 1,78 | 1,82 | -1,63% | 4.063,00 |
| 29.12.2023 | 1,80 | 1,85 | 1,76 | 1,85 | 4,24% | 3.572,00 |
| 28.12.2023 | 1,89 | 1,97 | 1,75 | 1,77 | -10,83% | 23.296,00 |
| 27.12.2023 | 2,15 | 2,26 | 1,89 | 1,99 | -13,32% | 30.243,00 |
| 22.12.2023 | 1,80 | 2,30 | 1,80 | 2,29 | 24,46% | 85.953,00 |