2,740€
1,48%
Echtzeit-Aktienkurs Advanced Medical Solutions Group PLC
Bid:
Ask:
Aktienkurse zur Advanced Medical Solutions Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,77 | 2,80 | 2,69 | 2,73 | -1,44% | - |
| 04.11.2024 | 2,79 | 2,82 | 2,73 | 2,77 | -0,72% | - |
| 01.11.2024 | 2,71 | 2,84 | 2,68 | 2,79 | 2,95% | - |
| 31.10.2024 | 2,86 | 2,89 | 2,66 | 2,71 | -4,91% | - |
| 30.10.2024 | 2,46 | 2,90 | 2,46 | 2,85 | 14,46% | - |
| 29.10.2024 | 2,34 | 2,52 | 2,34 | 2,49 | 5,96% | - |
| 28.10.2024 | 2,33 | 2,39 | 2,28 | 2,35 | 1,73% | - |
| 25.10.2024 | 2,39 | 2,42 | 2,26 | 2,31 | -3,35% | - |
| 24.10.2024 | 2,40 | 2,46 | 2,35 | 2,39 | -1,65% | - |
| 23.10.2024 | 2,40 | 2,47 | 2,40 | 2,43 | 0,00% | - |
| 22.10.2024 | 2,41 | 2,46 | 2,38 | 2,43 | 0,00% | - |
| 21.10.2024 | 2,52 | 2,55 | 2,41 | 2,43 | -3,95% | - |
| 18.10.2024 | 2,57 | 2,58 | 2,47 | 2,53 | -0,78% | - |
| 17.10.2024 | 2,46 | 2,58 | 2,46 | 2,55 | 2,82% | - |
| 16.10.2024 | 2,49 | 2,51 | 2,45 | 2,48 | 0,40% | - |
| 15.10.2024 | 2,44 | 2,49 | 2,43 | 2,47 | 0,82% | - |
| 14.10.2024 | 2,40 | 2,46 | 2,39 | 2,45 | 0,82% | - |
| 11.10.2024 | 2,42 | 2,46 | 2,39 | 2,43 | 0,00% | - |
| 10.10.2024 | 2,45 | 2,46 | 2,40 | 2,43 | -0,82% | - |
| 09.10.2024 | 2,39 | 2,47 | 2,36 | 2,45 | 3,38% | - |
| 08.10.2024 | 2,34 | 2,40 | 2,31 | 2,37 | -1,25% | - |
| 07.10.2024 | 2,44 | 2,48 | 2,36 | 2,40 | -2,83% | - |
| 04.10.2024 | 2,44 | 2,49 | 2,41 | 2,47 | 0,00% | - |
| 03.10.2024 | 2,50 | 2,55 | 2,43 | 2,47 | -0,40% | - |
| 02.10.2024 | 2,58 | 2,59 | 2,48 | 2,48 | -4,25% | - |
| 01.10.2024 | 2,60 | 2,65 | 2,52 | 2,59 | -0,77% | - |
| 30.09.2024 | 2,67 | 2,69 | 2,58 | 2,61 | -1,51% | - |
| 27.09.2024 | 2,62 | 2,70 | 2,61 | 2,65 | 0,00% | - |
| 26.09.2024 | 2,60 | 2,70 | 2,60 | 2,65 | 0,76% | - |
| 25.09.2024 | 2,64 | 2,69 | 2,59 | 2,63 | -2,23% | - |
| 24.09.2024 | 2,74 | 2,79 | 2,64 | 2,69 | -2,89% | - |
| 23.09.2024 | 2,68 | 2,80 | 2,68 | 2,77 | 2,21% | - |
| 20.09.2024 | 2,90 | 2,93 | 2,65 | 2,71 | -7,51% | - |
| 19.09.2024 | 3,01 | 3,03 | 2,87 | 2,93 | 1,03% | - |
| 18.09.2024 | 2,85 | 3,19 | 2,85 | 2,90 | 0,00% | - |
| 17.09.2024 | 2,72 | 2,90 | 2,72 | 2,90 | 5,45% | - |
| 16.09.2024 | 2,77 | 2,78 | 2,69 | 2,75 | 0,36% | 10.000,00 |
| 13.09.2024 | 2,75 | 2,75 | 2,66 | 2,74 | 0,00% | - |
| 12.09.2024 | 2,68 | 2,75 | 2,68 | 2,74 | 1,48% | - |
| 11.09.2024 | 2,71 | 2,75 | 2,69 | 2,70 | -1,10% | - |
| 10.09.2024 | 2,78 | 2,79 | 2,67 | 2,73 | -1,44% | - |
| 09.09.2024 | 2,73 | 2,81 | 2,70 | 2,77 | 0,36% | - |
| 06.09.2024 | 2,77 | 2,84 | 2,72 | 2,76 | -0,72% | - |
| 05.09.2024 | 2,83 | 2,85 | 2,76 | 2,78 | -1,77% | - |
| 04.09.2024 | 2,85 | 2,86 | 2,80 | 2,83 | -0,70% | - |
| 03.09.2024 | 2,87 | 2,92 | 2,81 | 2,85 | -0,70% | - |
| 02.09.2024 | 2,99 | 3,00 | 2,82 | 2,87 | -4,01% | - |
| 30.08.2024 | 2,96 | 3,01 | 2,94 | 2,99 | 3,10% | - |
| 29.08.2024 | 2,92 | 3,01 | 2,88 | 2,90 | -0,68% | - |
| 28.08.2024 | 2,96 | 2,97 | 2,86 | 2,92 | 0,69% | - |
| 27.08.2024 | 3,02 | 3,02 | 2,90 | 2,90 | -3,65% | - |
| 26.08.2024 | 3,00 | 3,02 | 2,99 | 3,01 | 0,00% | - |
| 23.08.2024 | 2,97 | 3,03 | 2,93 | 3,01 | 1,35% | - |
| 22.08.2024 | 2,96 | 2,99 | 2,92 | 2,97 | 0,00% | - |
| 21.08.2024 | 2,89 | 2,99 | 2,87 | 2,97 | 2,41% | - |
| 20.08.2024 | 2,89 | 2,92 | 2,86 | 2,90 | 0,35% | - |
| 19.08.2024 | 2,86 | 2,91 | 2,83 | 2,89 | 1,76% | - |
| 16.08.2024 | 2,93 | 2,93 | 2,81 | 2,84 | -2,74% | - |
| 15.08.2024 | 2,85 | 2,92 | 2,81 | 2,92 | 2,82% | - |
| 14.08.2024 | 2,82 | 2,85 | 2,81 | 2,84 | 0,35% | - |
| 13.08.2024 | 2,85 | 2,88 | 2,82 | 2,83 | -0,70% | - |
| 12.08.2024 | 2,76 | 2,90 | 2,70 | 2,85 | 3,64% | - |
| 09.08.2024 | 2,77 | 2,78 | 2,71 | 2,75 | -0,72% | - |
| 08.08.2024 | 2,75 | 2,78 | 2,70 | 2,77 | 0,73% | - |
| 07.08.2024 | 2,69 | 2,75 | 2,67 | 2,75 | 3,77% | - |
| 06.08.2024 | 2,70 | 2,70 | 2,62 | 2,65 | -1,12% | - |
| 05.08.2024 | 2,73 | 2,73 | 2,60 | 2,68 | -2,55% | - |
| 02.08.2024 | 2,88 | 2,90 | 2,73 | 2,75 | -4,84% | - |
| 01.08.2024 | 2,93 | 2,94 | 2,89 | 2,89 | -1,37% | - |
| 31.07.2024 | 2,89 | 2,95 | 2,89 | 2,93 | 1,03% | - |
| 30.07.2024 | 2,92 | 2,94 | 2,88 | 2,90 | -0,34% | - |
| 29.07.2024 | 2,90 | 2,93 | 2,85 | 2,91 | -0,68% | - |
| 26.07.2024 | 2,88 | 2,93 | 2,86 | 2,93 | 2,09% | - |
| 25.07.2024 | 2,80 | 2,88 | 2,80 | 2,87 | 1,06% | - |
| 24.07.2024 | 2,74 | 2,85 | 2,74 | 2,84 | 3,65% | - |
| 23.07.2024 | 2,75 | 2,76 | 2,70 | 2,74 | 0,00% | - |
| 22.07.2024 | 2,81 | 2,82 | 2,70 | 2,74 | -2,49% | - |
| 19.07.2024 | 2,78 | 2,84 | 2,78 | 2,81 | 0,00% | - |
| 18.07.2024 | 2,77 | 2,85 | 2,74 | 2,81 | 2,93% | - |
| 17.07.2024 | 2,78 | 2,80 | 2,73 | 2,73 | -1,44% | - |
| 16.07.2024 | 2,75 | 2,78 | 2,70 | 2,77 | 2,21% | - |
| 15.07.2024 | 2,70 | 2,74 | 2,70 | 2,71 | -0,73% | - |
| 12.07.2024 | 2,75 | 2,76 | 2,71 | 2,73 | -0,73% | - |
| 11.07.2024 | 2,73 | 2,76 | 2,72 | 2,75 | 0,73% | - |
| 10.07.2024 | 2,68 | 2,74 | 2,68 | 2,73 | 1,11% | - |
| 09.07.2024 | 2,69 | 2,71 | 2,69 | 2,70 | 0,00% | - |
| 08.07.2024 | 2,67 | 2,70 | 2,65 | 2,70 | 1,12% | - |
| 05.07.2024 | 2,58 | 2,70 | 2,58 | 2,67 | 2,30% | - |
| 04.07.2024 | 2,55 | 2,61 | 2,52 | 2,61 | 1,95% | - |
| 03.07.2024 | 2,52 | 2,57 | 2,50 | 2,56 | 0,39% | - |
| 02.07.2024 | 2,49 | 2,55 | 2,46 | 2,55 | 2,41% | - |
| 01.07.2024 | 2,50 | 2,55 | 2,49 | 2,49 | -1,58% | - |
| 28.06.2024 | 2,52 | 2,55 | 2,49 | 2,53 | -0,78% | - |
| 27.06.2024 | 2,51 | 2,56 | 2,49 | 2,55 | 1,59% | - |
| 26.06.2024 | 2,49 | 2,53 | 2,48 | 2,51 | 0,40% | - |
| 25.06.2024 | 2,48 | 2,54 | 2,48 | 2,50 | -0,40% | - |
| 24.06.2024 | 2,53 | 2,55 | 2,51 | 2,51 | -0,79% | - |
| 21.06.2024 | 2,51 | 2,55 | 2,50 | 2,53 | 1,20% | - |
| 20.06.2024 | 2,53 | 2,55 | 2,48 | 2,50 | -0,79% | - |
| 19.06.2024 | 2,56 | 2,57 | 2,51 | 2,52 | -1,95% | - |