1,428€
-4,52%
Echtzeit-Aktienkurs Affluent Medical SAS
Bid:
Ask:
Aktienkurse zur Affluent Medical SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,49 | 1,49 | 1,36 | 1,43 | -4,35% | 1.745,00 |
| 19.12.2024 | 1,53 | 1,53 | 1,40 | 1,50 | -2,61% | 1.898,00 |
| 18.12.2024 | 1,52 | 1,54 | 1,41 | 1,54 | 0,99% | 2.005,00 |
| 17.12.2024 | 1,54 | 1,58 | 1,52 | 1,52 | -4,70% | 3.658,00 |
| 16.12.2024 | 1,44 | 1,60 | 1,42 | 1,60 | 11,15% | 10.773,00 |
| 13.12.2024 | 1,42 | 1,46 | 1,37 | 1,44 | 3,24% | 3.675,00 |
| 12.12.2024 | 1,40 | 1,46 | 1,36 | 1,39 | 6,92% | 8.493,00 |
| 11.12.2024 | 1,38 | 1,38 | 1,30 | 1,30 | -4,41% | 5.231,00 |
| 10.12.2024 | 1,37 | 1,37 | 1,31 | 1,36 | 0,74% | 1.086,00 |
| 09.12.2024 | 1,37 | 1,37 | 1,30 | 1,35 | -0,74% | 3.553,00 |
| 06.12.2024 | 1,30 | 1,38 | 1,30 | 1,36 | 5,02% | 729,00 |
| 05.12.2024 | 1,30 | 1,38 | 1,26 | 1,30 | 3,60% | 5.371,00 |
| 04.12.2024 | 1,23 | 1,30 | 1,19 | 1,25 | 4,17% | 16.238,00 |
| 03.12.2024 | 1,53 | 1,53 | 1,20 | 1,20 | -21,05% | 21.923,00 |
| 02.12.2024 | 1,61 | 1,62 | 1,52 | 1,52 | -4,70% | 3.813,00 |
| 29.11.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 0,95% | 545,00 |
| 28.11.2024 | 1,50 | 1,58 | 1,50 | 1,58 | 4,98% | 5.701,00 |
| 27.11.2024 | 1,46 | 1,52 | 1,46 | 1,51 | 3,79% | 585,00 |
| 26.11.2024 | 1,61 | 1,64 | 1,45 | 1,45 | -9,38% | 7.239,00 |
| 25.11.2024 | 1,67 | 1,68 | 1,60 | 1,60 | -3,61% | 2.599,00 |
| 22.11.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -1,04% | 338,00 |
| 21.11.2024 | 1,71 | 1,71 | 1,67 | 1,68 | 0,75% | - |
| 20.11.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -2,06% | 1.088,00 |
| 19.11.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -1,16% | 185,00 |
| 18.11.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 0,29% | 908,00 |
| 15.11.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 2,08% | 866,00 |
| 14.11.2024 | 1,68 | 1,72 | 1,68 | 1,68 | 0,00% | 597,00 |
| 13.11.2024 | 1,76 | 1,80 | 1,68 | 1,68 | -4,82% | 6.128,00 |
| 12.11.2024 | 1,80 | 1,80 | 1,77 | 1,77 | -0,84% | 744,00 |
| 11.11.2024 | 1,85 | 1,86 | 1,78 | 1,78 | -3,52% | 1.660,00 |
| 08.11.2024 | 1,80 | 1,85 | 1,78 | 1,85 | 2,22% | 670,00 |
| 07.11.2024 | 1,81 | 1,86 | 1,81 | 1,81 | -0,55% | 2.330,00 |
| 06.11.2024 | 1,81 | 1,82 | 1,81 | 1,82 | 0,83% | 232,00 |
| 05.11.2024 | 1,83 | 1,88 | 1,80 | 1,80 | -1,10% | 2.564,00 |
| 04.11.2024 | 1,88 | 1,88 | 1,82 | 1,82 | -3,19% | 6.812,00 |
| 01.11.2024 | 1,88 | 1,88 | 1,86 | 1,88 | 0,00% | 1.020,00 |
| 31.10.2024 | 1,80 | 1,88 | 1,80 | 1,88 | 4,44% | 2.688,00 |
| 30.10.2024 | 1,88 | 1,88 | 1,80 | 1,80 | -3,23% | 1.303,00 |
| 29.10.2024 | 1,78 | 1,88 | 1,72 | 1,86 | 10,06% | 8.621,00 |
| 28.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,29% | 251,00 |
| 25.10.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 1,19% | 271,00 |
| 24.10.2024 | 1,70 | 1,70 | 1,65 | 1,68 | -1,47% | 3.904,00 |
| 23.10.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -1,16% | 13,00 |
| 22.10.2024 | 1,75 | 1,75 | 1,72 | 1,72 | 0,00% | 579,00 |
| 21.10.2024 | 1,72 | 1,73 | 1,72 | 1,72 | -1,71% | 1.025,00 |
| 18.10.2024 | 1,67 | 1,75 | 1,67 | 1,75 | 4,48% | 990,00 |
| 17.10.2024 | 1,68 | 1,75 | 1,67 | 1,68 | 0,00% | 1.336,00 |
| 16.10.2024 | 1,68 | 1,68 | 1,64 | 1,68 | 0,45% | 1.400,00 |
| 15.10.2024 | 1,71 | 1,72 | 1,64 | 1,67 | -1,91% | - |
| 14.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 704,00 |
| 11.10.2024 | 1,72 | 1,73 | 1,70 | 1,70 | -0,58% | 1.001,00 |
| 10.10.2024 | 1,77 | 1,78 | 1,68 | 1,71 | -3,39% | 6.384,00 |
| 09.10.2024 | 1,76 | 1,79 | 1,73 | 1,77 | 0,28% | 1.638,00 |
| 08.10.2024 | 1,78 | 1,80 | 1,76 | 1,77 | -0,84% | 1.998,00 |
| 07.10.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 1,42% | 849,00 |
| 04.10.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 1,74% | 101,00 |
| 03.10.2024 | 1,79 | 1,79 | 1,73 | 1,73 | -3,90% | 1.889,00 |
| 02.10.2024 | 1,74 | 1,80 | 1,71 | 1,80 | 4,36% | 3.389,00 |
| 01.10.2024 | 1,84 | 1,85 | 1,72 | 1,72 | -8,51% | 9.596,00 |
| 30.09.2024 | 1,89 | 1,89 | 1,86 | 1,88 | -0,53% | 893,00 |
| 27.09.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 0,27% | 3.609,00 |
| 26.09.2024 | 1,88 | 1,89 | 1,86 | 1,89 | 0,27% | 673,00 |
| 25.09.2024 | 1,90 | 1,90 | 1,88 | 1,88 | -0,53% | 918,00 |
| 24.09.2024 | 1,90 | 1,90 | 1,85 | 1,89 | 1,89% | 4.898,00 |
| 23.09.2024 | 1,86 | 1,86 | 1,83 | 1,86 | 1,64% | 4.293,00 |
| 20.09.2024 | 1,89 | 1,89 | 1,82 | 1,83 | -3,18% | 6.997,00 |
| 19.09.2024 | 1,87 | 1,91 | 1,87 | 1,89 | 1,07% | 2.031,00 |
| 18.09.2024 | 1,92 | 1,92 | 1,87 | 1,87 | -2,61% | 170,00 |
| 17.09.2024 | 1,88 | 1,92 | 1,86 | 1,92 | 1,86% | 2.794,00 |
| 16.09.2024 | 1,90 | 1,90 | 1,88 | 1,88 | -0,53% | 886,00 |
| 13.09.2024 | 1,95 | 1,99 | 1,85 | 1,89 | -0,53% | 22.253,00 |
| 12.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | 400,00 |
| 11.09.2024 | 1,90 | 1,90 | 1,86 | 1,86 | -1,85% | 151,00 |
| 10.09.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,61% | 682,00 |
| 09.09.2024 | 1,90 | 1,90 | 1,87 | 1,87 | -0,80% | 600,00 |
| 06.09.2024 | 1,91 | 1,91 | 1,88 | 1,88 | -1,31% | 731,00 |
| 05.09.2024 | 1,92 | 1,92 | 1,76 | 1,91 | -0,78% | 3.430,00 |
| 04.09.2024 | 1,92 | 1,92 | 1,88 | 1,92 | -1,79% | 1.235,00 |
| 03.09.2024 | 1,89 | 1,96 | 1,89 | 1,96 | 3,71% | 4.649,00 |
| 02.09.2024 | 1,90 | 1,91 | 1,81 | 1,89 | -0,79% | 3.391,00 |
| 30.08.2024 | 1,90 | 1,90 | 1,87 | 1,90 | 0,26% | 890,00 |
| 29.08.2024 | 1,92 | 1,95 | 1,89 | 1,90 | -1,04% | 3.878,00 |
| 28.08.2024 | 1,92 | 1,92 | 1,89 | 1,92 | 0,00% | 208,00 |
| 27.08.2024 | 1,91 | 1,92 | 1,90 | 1,92 | 0,79% | 1.138,00 |
| 26.08.2024 | 1,95 | 1,95 | 1,90 | 1,90 | -2,56% | 2.137,00 |
| 23.08.2024 | 1,95 | 1,95 | 1,90 | 1,95 | 2,63% | 2.930,00 |
| 22.08.2024 | 1,96 | 1,98 | 1,81 | 1,90 | -4,04% | 9.377,00 |
| 21.08.2024 | 1,94 | 1,98 | 1,94 | 1,98 | 2,33% | 307,00 |
| 20.08.2024 | 1,85 | 2,00 | 1,85 | 1,94 | 3,48% | 10.468,00 |
| 19.08.2024 | 1,86 | 1,87 | 1,86 | 1,87 | 0,27% | 1.455,00 |
| 16.08.2024 | 1,87 | 1,87 | 1,80 | 1,87 | -0,27% | 2.301,00 |
| 15.08.2024 | 1,81 | 1,87 | 1,81 | 1,87 | 3,89% | 2.001,00 |
| 14.08.2024 | 1,81 | 1,85 | 1,80 | 1,80 | 0,00% | 186,00 |
| 13.08.2024 | 1,81 | 1,81 | 1,80 | 1,80 | 0,00% | 276,00 |
| 12.08.2024 | 1,85 | 1,88 | 1,72 | 1,80 | -3,23% | 1.456,00 |
| 09.08.2024 | 1,88 | 1,88 | 1,70 | 1,86 | -1,06% | 8.797,00 |
| 08.08.2024 | 1,86 | 1,89 | 1,84 | 1,88 | -0,53% | 605,00 |
| 07.08.2024 | 1,90 | 1,90 | 1,89 | 1,89 | -0,26% | 541,00 |
| 06.08.2024 | 1,89 | 1,90 | 1,89 | 1,90 | 0,00% | 178,00 |
| 05.08.2024 | 1,96 | 1,96 | 1,78 | 1,90 | -3,07% | 8.678,00 |