2,100€
-7,08%
Echtzeit-Aktienkurs Advanced Medical Solutions Group PLC
Bid:
Ask:
Aktienkurse zur Advanced Medical Solutions Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,22 | 2,25 | 2,07 | 2,10 | -5,41% | - |
| 10.04.2025 | 2,06 | 2,37 | 2,06 | 2,22 | -0,89% | - |
| 09.04.2025 | 2,32 | 2,38 | 2,04 | 2,24 | -5,08% | - |
| 08.04.2025 | 2,22 | 2,40 | 2,22 | 2,36 | 2,61% | - |
| 07.04.2025 | 2,36 | 2,47 | 2,27 | 2,30 | -6,88% | - |
| 04.04.2025 | 2,58 | 2,69 | 2,42 | 2,47 | -5,00% | - |
| 03.04.2025 | 2,72 | 2,77 | 2,56 | 2,60 | -4,41% | - |
| 02.04.2025 | 2,72 | 2,75 | 2,62 | 2,72 | -0,37% | - |
| 01.04.2025 | 2,80 | 2,83 | 2,66 | 2,73 | -2,50% | - |
| 31.03.2025 | 2,78 | 2,90 | 2,78 | 2,80 | -0,71% | - |
| 28.03.2025 | 2,78 | 2,91 | 2,73 | 2,82 | 1,44% | - |
| 27.03.2025 | 2,40 | 2,86 | 2,35 | 2,78 | 17,30% | - |
| 26.03.2025 | 2,41 | 2,46 | 2,33 | 2,37 | -2,47% | - |
| 25.03.2025 | 2,34 | 2,51 | 2,34 | 2,43 | 2,10% | - |
| 24.03.2025 | 2,34 | 2,41 | 2,34 | 2,38 | 1,71% | - |
| 21.03.2025 | 2,42 | 2,47 | 2,31 | 2,34 | -3,31% | - |
| 20.03.2025 | 2,46 | 2,49 | 2,36 | 2,42 | 0,00% | - |
| 19.03.2025 | 2,54 | 2,59 | 2,41 | 2,42 | -4,72% | - |
| 18.03.2025 | 2,50 | 2,60 | 2,48 | 2,54 | 1,60% | - |
| 17.03.2025 | 2,52 | 2,57 | 2,46 | 2,50 | -0,79% | - |
| 14.03.2025 | 2,42 | 2,55 | 2,41 | 2,52 | 4,13% | - |
| 13.03.2025 | 2,44 | 2,45 | 2,39 | 2,42 | 0,00% | - |
| 12.03.2025 | 2,38 | 2,46 | 2,37 | 2,42 | 1,68% | - |
| 11.03.2025 | 2,46 | 2,51 | 2,35 | 2,38 | -3,25% | - |
| 10.03.2025 | 2,56 | 2,61 | 2,45 | 2,46 | -4,65% | - |
| 07.03.2025 | 2,49 | 2,59 | 2,49 | 2,58 | 1,57% | - |
| 06.03.2025 | 2,48 | 2,62 | 2,48 | 2,54 | -0,39% | - |
| 05.03.2025 | 2,55 | 2,65 | 2,53 | 2,55 | -0,78% | - |
| 04.03.2025 | 2,67 | 2,67 | 2,53 | 2,57 | -3,75% | - |
| 03.03.2025 | 2,55 | 2,69 | 2,52 | 2,67 | 5,12% | - |
| 28.02.2025 | 2,55 | 2,60 | 2,52 | 2,54 | -1,17% | - |
| 27.02.2025 | 2,62 | 2,62 | 2,55 | 2,57 | -0,39% | - |
| 26.02.2025 | 2,44 | 2,64 | 2,44 | 2,58 | 2,38% | - |
| 25.02.2025 | 2,56 | 2,60 | 2,50 | 2,52 | -1,18% | - |
| 24.02.2025 | 2,56 | 2,61 | 2,53 | 2,55 | 0,00% | - |
| 21.02.2025 | 2,58 | 2,63 | 2,54 | 2,55 | -1,54% | - |
| 20.02.2025 | 2,58 | 2,62 | 2,52 | 2,59 | 0,39% | - |
| 19.02.2025 | 2,60 | 2,67 | 2,56 | 2,58 | -0,77% | - |
| 18.02.2025 | 2,66 | 2,69 | 2,59 | 2,60 | -2,26% | - |
| 17.02.2025 | 2,62 | 2,71 | 2,62 | 2,66 | 0,00% | - |
| 14.02.2025 | 2,74 | 2,74 | 2,61 | 2,66 | -3,27% | - |
| 13.02.2025 | 2,70 | 2,77 | 2,68 | 2,75 | 1,85% | - |
| 12.02.2025 | 2,64 | 2,73 | 2,60 | 2,70 | 3,45% | - |
| 11.02.2025 | 2,50 | 2,65 | 2,46 | 2,61 | 5,24% | - |
| 10.02.2025 | 2,50 | 2,54 | 2,45 | 2,48 | -1,98% | - |
| 07.02.2025 | 2,48 | 2,53 | 2,45 | 2,53 | 3,27% | - |
| 06.02.2025 | 2,46 | 2,55 | 2,44 | 2,45 | -0,41% | - |
| 05.02.2025 | 2,46 | 2,51 | 2,42 | 2,46 | 1,23% | - |
| 04.02.2025 | 2,43 | 2,51 | 2,40 | 2,43 | -1,22% | - |
| 03.02.2025 | 2,47 | 2,52 | 2,40 | 2,46 | -1,99% | - |
| 31.01.2025 | 2,52 | 2,58 | 2,47 | 2,51 | -0,40% | - |
| 30.01.2025 | 2,48 | 2,58 | 2,48 | 2,52 | 1,61% | - |
| 29.01.2025 | 2,52 | 2,55 | 2,46 | 2,48 | -0,40% | - |
| 28.01.2025 | 2,50 | 2,57 | 2,44 | 2,49 | 0,40% | - |
| 27.01.2025 | 2,51 | 2,53 | 2,46 | 2,48 | -1,98% | - |
| 24.01.2025 | 2,52 | 2,55 | 2,48 | 2,53 | 0,40% | - |
| 23.01.2025 | 2,56 | 2,61 | 2,51 | 2,52 | -1,56% | - |
| 22.01.2025 | 2,58 | 2,63 | 2,55 | 2,56 | 0,00% | - |
| 21.01.2025 | 2,58 | 2,64 | 2,54 | 2,56 | 0,39% | - |
| 20.01.2025 | 2,62 | 2,67 | 2,54 | 2,55 | -2,67% | - |
| 17.01.2025 | 2,67 | 2,76 | 2,62 | 2,62 | -2,96% | - |
| 16.01.2025 | 2,66 | 2,73 | 2,64 | 2,70 | 1,50% | - |
| 15.01.2025 | 2,56 | 2,69 | 2,48 | 2,66 | 3,91% | - |
| 14.01.2025 | 2,30 | 2,60 | 2,26 | 2,56 | 11,30% | - |
| 13.01.2025 | 2,28 | 2,33 | 2,24 | 2,30 | 1,77% | - |
| 10.01.2025 | 2,28 | 2,33 | 2,21 | 2,26 | -2,59% | - |
| 09.01.2025 | 2,28 | 2,34 | 2,24 | 2,32 | 1,75% | - |
| 08.01.2025 | 2,36 | 2,39 | 2,27 | 2,28 | -3,39% | - |
| 07.01.2025 | 2,34 | 2,42 | 2,30 | 2,36 | 2,16% | - |
| 06.01.2025 | 2,32 | 2,41 | 2,30 | 2,31 | -0,43% | - |
| 03.01.2025 | 2,38 | 2,40 | 2,29 | 2,32 | -2,11% | - |
| 02.01.2025 | 2,42 | 2,43 | 2,37 | 2,37 | -0,42% | - |
| 30.12.2024 | 2,40 | 2,43 | 2,35 | 2,38 | -1,24% | - |
| 27.12.2024 | 2,42 | 2,43 | 2,32 | 2,41 | 2,12% | 1.000,00 |
| 23.12.2024 | 2,38 | 2,45 | 2,32 | 2,36 | -0,84% | 1.000,00 |
| 20.12.2024 | 2,30 | 2,40 | 2,29 | 2,38 | 4,85% | - |
| 19.12.2024 | 2,37 | 2,41 | 2,27 | 2,27 | -3,81% | - |
| 18.12.2024 | 2,36 | 2,47 | 2,35 | 2,36 | -1,67% | - |
| 17.12.2024 | 2,44 | 2,48 | 2,36 | 2,40 | -2,04% | - |
| 16.12.2024 | 2,49 | 2,52 | 2,42 | 2,45 | -1,61% | - |
| 13.12.2024 | 2,57 | 2,60 | 2,47 | 2,49 | -3,11% | - |
| 12.12.2024 | 2,58 | 2,65 | 2,55 | 2,57 | -0,77% | - |
| 11.12.2024 | 2,48 | 2,61 | 2,48 | 2,59 | 3,19% | - |
| 10.12.2024 | 2,53 | 2,57 | 2,46 | 2,51 | 0,00% | - |
| 09.12.2024 | 2,49 | 2,55 | 2,44 | 2,51 | 0,80% | - |
| 06.12.2024 | 2,45 | 2,52 | 2,43 | 2,49 | 2,05% | - |
| 05.12.2024 | 2,43 | 2,50 | 2,38 | 2,44 | 1,24% | - |
| 04.12.2024 | 2,51 | 2,57 | 2,41 | 2,41 | -5,49% | - |
| 03.12.2024 | 2,51 | 2,55 | 2,46 | 2,55 | 1,59% | - |
| 02.12.2024 | 2,55 | 2,62 | 2,49 | 2,51 | -1,57% | - |
| 29.11.2024 | 2,53 | 2,60 | 2,51 | 2,55 | 0,79% | - |
| 28.11.2024 | 2,55 | 2,59 | 2,47 | 2,53 | -0,78% | - |
| 27.11.2024 | 2,49 | 2,55 | 2,48 | 2,55 | 2,41% | - |
| 26.11.2024 | 2,48 | 2,53 | 2,46 | 2,49 | -0,80% | - |
| 25.11.2024 | 2,51 | 2,55 | 2,48 | 2,51 | -0,79% | - |
| 22.11.2024 | 2,47 | 2,54 | 2,43 | 2,53 | 2,43% | - |
| 21.11.2024 | 2,38 | 2,47 | 2,35 | 2,47 | 2,49% | - |
| 20.11.2024 | 2,41 | 2,45 | 2,35 | 2,41 | 0,00% | - |
| 19.11.2024 | 2,38 | 2,43 | 2,37 | 2,41 | 0,00% | - |
| 18.11.2024 | 2,45 | 2,48 | 2,35 | 2,41 | -1,63% | - |