2,230€
-3,88%
Echtzeit-Aktienkurs Advanced Medical Solutions Group PLC
Bid:
Ask:
Aktienkurse zur Advanced Medical Solutions Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 2,35 | 2,35 | 2,22 | 2,22 | -4,31% | - |
| 19.03.2026 | 2,27 | 2,36 | 2,23 | 2,32 | 1,31% | - |
| 18.03.2026 | 2,31 | 2,43 | 2,27 | 2,29 | 0,00% | - |
| 17.03.2026 | 2,23 | 2,32 | 2,20 | 2,29 | 1,78% | - |
| 16.03.2026 | 2,27 | 2,28 | 2,23 | 2,25 | -0,88% | - |
| 13.03.2026 | 2,25 | 2,29 | 2,24 | 2,27 | 0,89% | - |
| 12.03.2026 | 2,23 | 2,27 | 2,19 | 2,25 | 0,90% | - |
| 11.03.2026 | 2,31 | 2,31 | 2,22 | 2,23 | -3,46% | - |
| 10.03.2026 | 2,27 | 2,38 | 2,25 | 2,31 | 1,76% | - |
| 09.03.2026 | 2,19 | 2,29 | 2,19 | 2,27 | 0,00% | - |
| 06.03.2026 | 2,33 | 2,33 | 2,26 | 2,27 | -1,73% | - |
| 05.03.2026 | 2,29 | 2,35 | 2,28 | 2,31 | 0,87% | - |
| 04.03.2026 | 2,31 | 2,36 | 2,29 | 2,29 | -0,43% | - |
| 03.03.2026 | 2,37 | 2,42 | 2,28 | 2,30 | -3,36% | - |
| 02.03.2026 | 2,40 | 2,45 | 2,36 | 2,38 | -2,86% | - |
| 27.02.2026 | 2,45 | 2,47 | 2,42 | 2,45 | 1,24% | - |
| 26.02.2026 | 2,45 | 2,48 | 2,42 | 2,42 | -1,22% | - |
| 25.02.2026 | 2,43 | 2,48 | 2,40 | 2,45 | 0,82% | - |
| 24.02.2026 | 2,41 | 2,46 | 2,39 | 2,43 | 0,83% | - |
| 23.02.2026 | 2,40 | 2,45 | 2,40 | 2,41 | -0,82% | - |
| 20.02.2026 | 2,45 | 2,48 | 2,43 | 2,43 | 0,41% | - |
| 19.02.2026 | 2,49 | 2,51 | 2,42 | 2,42 | -2,81% | - |
| 18.02.2026 | 2,45 | 2,50 | 2,45 | 2,49 | 1,63% | - |
| 17.02.2026 | 2,47 | 2,49 | 2,42 | 2,45 | -1,61% | - |
| 16.02.2026 | 2,51 | 2,52 | 2,46 | 2,49 | -0,80% | - |
| 13.02.2026 | 2,49 | 2,52 | 2,45 | 2,51 | 2,03% | - |
| 12.02.2026 | 2,49 | 2,52 | 2,46 | 2,46 | -1,20% | - |
| 11.02.2026 | 2,53 | 2,53 | 2,49 | 2,49 | -1,58% | - |
| 10.02.2026 | 2,47 | 2,55 | 2,47 | 2,53 | 2,43% | - |
| 09.02.2026 | 2,49 | 2,53 | 2,43 | 2,47 | 0,41% | - |
| 06.02.2026 | 2,51 | 2,53 | 2,44 | 2,46 | -1,99% | - |
| 05.02.2026 | 2,51 | 2,55 | 2,47 | 2,51 | 0,00% | - |
| 04.02.2026 | 2,47 | 2,52 | 2,46 | 2,51 | 2,87% | - |
| 03.02.2026 | 2,51 | 2,52 | 2,44 | 2,44 | -2,79% | - |
| 02.02.2026 | 2,46 | 2,52 | 2,46 | 2,51 | 1,21% | - |
| 30.01.2026 | 2,51 | 2,54 | 2,47 | 2,48 | -1,20% | - |
| 29.01.2026 | 2,54 | 2,56 | 2,49 | 2,51 | -1,57% | - |
| 28.01.2026 | 2,57 | 2,60 | 2,51 | 2,55 | -0,78% | - |
| 27.01.2026 | 2,53 | 2,63 | 2,50 | 2,57 | 1,58% | - |
| 26.01.2026 | 2,51 | 2,54 | 2,47 | 2,53 | 2,02% | - |
| 23.01.2026 | 2,55 | 2,60 | 2,48 | 2,48 | -1,59% | - |
| 22.01.2026 | 2,53 | 2,59 | 2,52 | 2,52 | -0,40% | - |
| 21.01.2026 | 2,53 | 2,56 | 2,49 | 2,53 | 0,00% | - |
| 20.01.2026 | 2,57 | 2,60 | 2,51 | 2,53 | -2,32% | - |
| 19.01.2026 | 2,55 | 2,60 | 2,49 | 2,59 | 0,00% | - |
| 16.01.2026 | 2,60 | 2,66 | 2,55 | 2,59 | -0,38% | - |
| 15.01.2026 | 2,55 | 2,62 | 2,55 | 2,60 | 2,36% | - |
| 14.01.2026 | 2,55 | 2,59 | 2,53 | 2,54 | -0,39% | - |
| 13.01.2026 | 2,55 | 2,58 | 2,53 | 2,55 | 0,00% | - |
| 12.01.2026 | 2,55 | 2,58 | 2,53 | 2,55 | 1,19% | - |
| 09.01.2026 | 2,55 | 2,58 | 2,52 | 2,52 | -1,18% | - |
| 08.01.2026 | 2,55 | 2,57 | 2,51 | 2,55 | 1,19% | - |
| 07.01.2026 | 2,55 | 2,57 | 2,49 | 2,52 | 0,00% | - |
| 06.01.2026 | 2,47 | 2,56 | 2,47 | 2,52 | 3,28% | - |
| 05.01.2026 | 2,47 | 2,51 | 2,42 | 2,44 | -1,61% | - |
| 02.01.2026 | 2,51 | 2,55 | 2,47 | 2,48 | 0,00% | - |
| 30.12.2025 | 2,52 | 2,56 | 2,48 | 2,48 | -0,80% | - |
| 29.12.2025 | 2,49 | 2,55 | 2,49 | 2,50 | 0,81% | - |
| 23.12.2025 | 2,47 | 2,53 | 2,44 | 2,48 | 2,48% | - |
| 22.12.2025 | 2,48 | 2,50 | 2,42 | 2,42 | -3,59% | - |
| 19.12.2025 | 2,53 | 2,55 | 2,49 | 2,51 | -1,57% | - |
| 18.12.2025 | 2,46 | 2,58 | 2,45 | 2,55 | 5,37% | - |
| 17.12.2025 | 2,45 | 2,50 | 2,42 | 2,42 | 0,00% | - |
| 16.12.2025 | 2,41 | 2,53 | 2,41 | 2,42 | 2,11% | - |
| 15.12.2025 | 2,36 | 2,37 | 2,35 | 2,37 | -0,42% | - |
| 12.12.2025 | 2,38 | 2,44 | 2,37 | 2,38 | -1,24% | - |
| 11.12.2025 | 2,40 | 2,45 | 2,37 | 2,41 | -0,82% | - |
| 10.12.2025 | 2,42 | 2,46 | 2,40 | 2,43 | 2,10% | - |
| 09.12.2025 | 2,42 | 2,49 | 2,38 | 2,38 | -3,25% | - |
| 08.12.2025 | 2,58 | 2,63 | 2,40 | 2,46 | -3,91% | - |
| 05.12.2025 | 2,38 | 2,86 | 2,36 | 2,56 | 8,47% | - |
| 04.12.2025 | 2,37 | 2,42 | 2,36 | 2,36 | 0,85% | - |
| 03.12.2025 | 2,36 | 2,41 | 2,34 | 2,34 | 0,00% | - |
| 02.12.2025 | 2,42 | 2,43 | 2,34 | 2,34 | -1,68% | - |
| 01.12.2025 | 2,52 | 2,52 | 2,38 | 2,38 | -3,25% | - |
| 28.11.2025 | 2,52 | 2,57 | 2,43 | 2,46 | -1,60% | - |
| 27.11.2025 | 2,50 | 2,59 | 2,48 | 2,50 | 0,81% | - |
| 26.11.2025 | 2,46 | 2,53 | 2,42 | 2,48 | 1,64% | - |
| 25.11.2025 | 2,44 | 2,50 | 2,42 | 2,44 | 0,83% | - |
| 24.11.2025 | 2,40 | 2,47 | 2,37 | 2,42 | 3,42% | - |
| 21.11.2025 | 2,38 | 2,40 | 2,34 | 2,34 | 0,00% | - |
| 20.11.2025 | 2,38 | 2,44 | 2,34 | 2,34 | 0,86% | - |
| 19.11.2025 | 2,38 | 2,42 | 2,32 | 2,32 | -0,85% | - |
| 18.11.2025 | 2,42 | 2,44 | 2,34 | 2,34 | -2,50% | - |
| 17.11.2025 | 2,40 | 2,46 | 2,39 | 2,40 | 0,84% | - |
| 14.11.2025 | 2,45 | 2,48 | 2,38 | 2,38 | -3,25% | - |
| 13.11.2025 | 2,45 | 2,51 | 2,43 | 2,46 | 1,65% | - |
| 12.11.2025 | 2,41 | 2,49 | 2,39 | 2,42 | 1,68% | - |
| 11.11.2025 | 2,41 | 2,46 | 2,38 | 2,38 | 0,00% | - |
| 10.11.2025 | 2,40 | 2,50 | 2,38 | 2,38 | 0,00% | - |
| 07.11.2025 | 2,44 | 2,48 | 2,38 | 2,38 | -1,65% | - |
| 06.11.2025 | 2,45 | 2,49 | 2,42 | 2,42 | 0,00% | - |
| 05.11.2025 | 2,44 | 2,49 | 2,42 | 2,42 | 0,00% | - |
| 04.11.2025 | 2,50 | 2,51 | 2,42 | 2,42 | -1,63% | - |
| 03.11.2025 | 2,45 | 2,51 | 2,44 | 2,46 | 1,65% | - |
| 31.10.2025 | 2,48 | 2,51 | 2,42 | 2,42 | 0,00% | - |
| 30.10.2025 | 2,45 | 2,52 | 2,42 | 2,42 | -1,22% | - |
| 29.10.2025 | 2,47 | 2,51 | 2,43 | 2,45 | 0,41% | - |
| 28.10.2025 | 2,50 | 2,55 | 2,44 | 2,44 | -1,61% | - |
| 27.10.2025 | 2,53 | 2,59 | 2,48 | 2,48 | -0,80% | - |