Echtzeit-Aktienkurs Advanced Human Imaging Limited
Bid:
Ask:
Aktienkurse zur Advanced Human Imaging Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2024 | 1,54 | 1,54 | 1,45 | 1,50 | -2,53% | 12.201,00 |
| 30.01.2024 | 1,62 | 1,62 | 1,53 | 1,54 | -0,71% | 9.249,00 |
| 29.01.2024 | 1,54 | 1,69 | 1,54 | 1,55 | -2,39% | 22.101,00 |
| 26.01.2024 | 1,60 | 1,64 | 1,59 | 1,59 | 1,15% | 5.964,00 |
| 25.01.2024 | 1,58 | 1,60 | 1,56 | 1,57 | -2,48% | 3.789,00 |
| 24.01.2024 | 1,41 | 1,65 | 1,41 | 1,61 | 9,52% | 40.006,00 |
| 23.01.2024 | 1,51 | 1,51 | 1,42 | 1,47 | -8,13% | 24.761,00 |
| 22.01.2024 | 1,58 | 1,60 | 1,51 | 1,60 | -0,62% | 17.233,00 |
| 19.01.2024 | 1,71 | 1,71 | 1,57 | 1,61 | -9,80% | 27.101,00 |
| 18.01.2024 | 1,78 | 1,83 | 1,75 | 1,79 | 0,28% | 9.733,00 |
| 17.01.2024 | 1,82 | 1,86 | 1,76 | 1,78 | -5,82% | 15.148,00 |
| 16.01.2024 | 1,88 | 1,92 | 1,85 | 1,89 | -3,08% | 3.981,00 |
| 12.01.2024 | 1,94 | 2,02 | 1,91 | 1,95 | -2,26% | 12.149,00 |
| 11.01.2024 | 1,96 | 2,02 | 1,95 | 2,00 | -1,24% | 5.789,00 |
| 10.01.2024 | 2,00 | 2,02 | 1,97 | 2,02 | 0,00% | 13.213,00 |
| 09.01.2024 | 2,08 | 2,08 | 1,97 | 2,02 | -1,46% | 10.280,00 |
| 08.01.2024 | 2,08 | 2,08 | 2,00 | 2,05 | 0,00% | 20.871,00 |
| 05.01.2024 | 2,19 | 2,19 | 1,97 | 2,05 | -2,61% | 15.698,00 |
| 04.01.2024 | 2,04 | 2,13 | 2,00 | 2,11 | 3,44% | 16.717,00 |
| 03.01.2024 | 2,13 | 2,13 | 2,02 | 2,04 | -4,05% | 22.914,00 |
| 02.01.2024 | 2,16 | 2,29 | 2,06 | 2,12 | -3,15% | 22.081,00 |
| 29.12.2023 | 2,15 | 2,23 | 2,07 | 2,19 | -1,13% | 48.749,00 |
| 28.12.2023 | 2,30 | 2,39 | 2,11 | 2,22 | 6,49% | 154.252,00 |
| 27.12.2023 | 2,06 | 2,12 | 2,06 | 2,08 | 1,46% | 103.142,00 |
| 26.12.2023 | 2,08 | 2,21 | 2,01 | 2,05 | -2,75% | 55.381,00 |
| 22.12.2023 | 1,80 | 2,56 | 1,70 | 2,11 | 19,10% | 132.270,00 |
| 21.12.2023 | 1,76 | 1,83 | 1,66 | 1,77 | -2,21% | 40.953,00 |
| 20.12.2023 | 1,87 | 1,87 | 1,77 | 1,81 | -1,63% | 20.361,00 |
| 19.12.2023 | 1,93 | 1,93 | 1,78 | 1,84 | -3,31% | 25.206,00 |
| 18.12.2023 | 1,88 | 1,98 | 1,86 | 1,90 | -1,40% | 15.555,00 |
| 15.12.2023 | 1,90 | 1,98 | 1,90 | 1,93 | 0,52% | 6.983,00 |
| 14.12.2023 | 1,90 | 1,93 | 1,87 | 1,92 | 2,67% | 11.884,00 |
| 13.12.2023 | 1,87 | 1,95 | 1,87 | 1,87 | -1,58% | 17.292,00 |
| 12.12.2023 | 1,87 | 1,92 | 1,87 | 1,90 | -2,06% | 4.358,00 |
| 11.12.2023 | 1,87 | 1,94 | 1,87 | 1,94 | 1,04% | 16.255,00 |
| 08.12.2023 | 2,02 | 2,02 | 1,90 | 1,92 | -2,04% | 17.946,00 |
| 07.12.2023 | 2,01 | 2,04 | 1,90 | 1,96 | -0,25% | 42.516,00 |
| 06.12.2023 | 2,05 | 2,05 | 1,90 | 1,97 | -3,96% | 13.863,00 |
| 05.12.2023 | 2,00 | 2,06 | 1,98 | 2,05 | -0,68% | 13.162,00 |
| 04.12.2023 | 2,02 | 2,12 | 2,02 | 2,06 | 0,00% | 17.798,00 |
| 01.12.2023 | 2,07 | 2,14 | 2,04 | 2,06 | -0,96% | 11.925,00 |
| 30.11.2023 | 2,19 | 2,19 | 2,05 | 2,08 | -4,15% | 35.322,00 |
| 29.11.2023 | 2,03 | 2,34 | 2,02 | 2,17 | 7,43% | 92.352,00 |
| 28.11.2023 | 2,05 | 2,28 | 1,97 | 2,02 | 0,50% | 51.650,00 |
| 27.11.2023 | 1,94 | 2,07 | 1,90 | 2,01 | 1,01% | 28.340,00 |
| 24.11.2023 | 1,94 | 2,00 | 1,86 | 1,99 | -0,50% | 26.113,00 |
| 22.11.2023 | 1,85 | 2,03 | 1,82 | 2,00 | 8,11% | 51.014,00 |
| 21.11.2023 | 1,75 | 1,88 | 1,75 | 1,85 | 5,11% | 19.916,00 |
| 20.11.2023 | 1,79 | 1,80 | 1,75 | 1,76 | 0,57% | 25.946,00 |
| 17.11.2023 | 1,78 | 1,78 | 1,70 | 1,75 | -1,69% | 8.103,00 |
| 16.11.2023 | 1,81 | 1,84 | 1,72 | 1,78 | -4,30% | 28.088,00 |
| 15.11.2023 | 1,83 | 1,89 | 1,82 | 1,86 | -0,53% | 19.744,00 |
| 14.11.2023 | 1,84 | 1,89 | 1,81 | 1,87 | 1,08% | 18.969,00 |
| 13.11.2023 | 1,89 | 1,91 | 1,80 | 1,85 | -0,54% | 17.631,00 |
| 10.11.2023 | 1,88 | 1,93 | 1,75 | 1,86 | -3,63% | 31.442,00 |
| 09.11.2023 | 1,82 | 1,93 | 1,80 | 1,93 | 2,66% | 22.640,00 |
| 08.11.2023 | 1,83 | 1,93 | 1,83 | 1,88 | 1,08% | 20.163,00 |
| 07.11.2023 | 1,98 | 1,98 | 1,81 | 1,86 | 4,49% | 17.095,00 |
| 06.11.2023 | 1,84 | 1,93 | 1,77 | 1,78 | -1,39% | 27.260,00 |
| 03.11.2023 | 1,71 | 1,86 | 1,71 | 1,81 | 2,56% | 17.729,00 |
| 02.11.2023 | 1,73 | 1,77 | 1,67 | 1,76 | 0,00% | 63.544,00 |
| 01.11.2023 | 1,75 | 1,78 | 1,75 | 1,76 | 0,57% | 16.480,00 |
| 31.10.2023 | 1,86 | 1,89 | 1,71 | 1,75 | -8,38% | 44.674,00 |
| 30.10.2023 | 1,99 | 2,00 | 1,88 | 1,91 | -2,55% | 60.272,00 |
| 27.10.2023 | 2,00 | 2,00 | 1,91 | 1,96 | -1,01% | 21.308,00 |
| 26.10.2023 | 2,09 | 2,09 | 1,98 | 1,98 | -3,88% | 11.509,00 |
| 25.10.2023 | 1,98 | 2,08 | 1,98 | 2,06 | -1,44% | 20.368,00 |
| 24.10.2023 | 1,99 | 2,11 | 1,96 | 2,09 | 1,46% | 35.199,00 |
| 23.10.2023 | 2,05 | 2,14 | 1,99 | 2,06 | -1,90% | 15.441,00 |
| 20.10.2023 | 2,01 | 2,20 | 2,01 | 2,10 | 3,45% | 15.675,00 |
| 19.10.2023 | 2,13 | 2,18 | 2,01 | 2,03 | -6,45% | 41.022,00 |
| 18.10.2023 | 2,27 | 2,31 | 2,07 | 2,17 | -6,47% | 41.341,00 |
| 17.10.2023 | 2,30 | 2,33 | 2,26 | 2,32 | 0,87% | 18.339,00 |
| 16.10.2023 | 2,41 | 2,41 | 2,30 | 2,30 | -6,88% | 34.774,00 |
| 13.10.2023 | 2,40 | 2,47 | 2,40 | 2,47 | 0,41% | 17.407,00 |
| 12.10.2023 | 2,44 | 2,49 | 2,39 | 2,46 | -1,20% | 18.770,00 |
| 11.10.2023 | 2,46 | 2,51 | 2,42 | 2,49 | 1,63% | 22.519,00 |
| 10.10.2023 | 2,43 | 2,49 | 2,42 | 2,45 | -1,21% | 11.618,00 |
| 09.10.2023 | 2,50 | 2,54 | 2,44 | 2,48 | -2,36% | 22.589,00 |
| 06.10.2023 | 2,41 | 2,56 | 2,41 | 2,54 | 2,83% | 17.286,00 |
| 05.10.2023 | 2,52 | 2,52 | 2,41 | 2,47 | -2,37% | 15.717,00 |
| 04.10.2023 | 2,42 | 2,53 | 2,41 | 2,53 | -3,07% | 57.302,00 |
| 03.10.2023 | 2,49 | 2,61 | 2,49 | 2,61 | 2,76% | 23.177,00 |
| 02.10.2023 | 2,44 | 2,59 | 2,44 | 2,54 | 1,60% | 79.121,00 |
| 29.09.2023 | 2,51 | 2,56 | 2,46 | 2,50 | -5,66% | 110.527,00 |
| 28.09.2023 | 2,62 | 2,71 | 2,60 | 2,65 | -7,99% | 100.073,00 |
| 27.09.2023 | 3,00 | 3,03 | 2,57 | 2,88 | 0,35% | 1.044.386,00 |
| 26.09.2023 | 2,89 | 2,97 | 2,72 | 2,87 | -1,03% | 42.188,00 |
| 25.09.2023 | 2,93 | 2,96 | 2,89 | 2,90 | -2,68% | 26.221,00 |
| 22.09.2023 | 2,97 | 3,02 | 2,93 | 2,98 | -1,00% | 27.682,00 |
| 21.09.2023 | 3,01 | 3,06 | 2,94 | 3,01 | -2,59% | 34.275,00 |
| 20.09.2023 | 3,15 | 3,25 | 3,06 | 3,09 | -0,32% | 81.915,00 |
| 19.09.2023 | 3,00 | 3,11 | 2,93 | 3,10 | 1,64% | 76.511,00 |
| 18.09.2023 | 3,04 | 3,09 | 2,97 | 3,05 | -1,29% | 88.360,00 |
| 15.09.2023 | 3,15 | 3,18 | 3,00 | 3,09 | -3,44% | 152.616,00 |
| 14.09.2023 | 3,30 | 3,36 | 3,16 | 3,20 | -3,90% | 74.002,00 |
| 13.09.2023 | 3,30 | 3,34 | 3,28 | 3,33 | -1,19% | 49.519,00 |
| 12.09.2023 | 3,31 | 3,39 | 3,31 | 3,37 | 0,60% | 34.212,00 |
| 11.09.2023 | 3,36 | 3,46 | 3,28 | 3,35 | -2,05% | 98.379,00 |
| 08.09.2023 | 3,46 | 3,55 | 3,37 | 3,42 | -3,93% | 188.359,00 |