2,430€
-0,41%
Echtzeit-Aktienkurs Advanced Medical Solutions Group PLC
Bid:
Ask:
Aktienkurse zur Advanced Medical Solutions Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,48 | 2,54 | 2,43 | 2,44 | -2,79% | - |
| 16.05.2024 | 2,48 | 2,52 | 2,48 | 2,51 | 0,00% | - |
| 15.05.2024 | 2,49 | 2,51 | 2,42 | 2,51 | 3,72% | - |
| 14.05.2024 | 2,38 | 2,48 | 2,37 | 2,42 | 0,41% | - |
| 13.05.2024 | 2,32 | 2,43 | 2,32 | 2,41 | 2,12% | - |
| 10.05.2024 | 2,37 | 2,40 | 2,33 | 2,36 | 0,00% | - |
| 09.05.2024 | 2,32 | 2,39 | 2,29 | 2,36 | 1,29% | - |
| 08.05.2024 | 2,26 | 2,33 | 2,23 | 2,33 | 1,75% | - |
| 07.05.2024 | 2,27 | 2,29 | 2,23 | 2,29 | -0,43% | - |
| 06.05.2024 | 2,28 | 2,31 | 2,27 | 2,30 | 1,77% | - |
| 03.05.2024 | 2,24 | 2,27 | 2,23 | 2,26 | -0,44% | - |
| 02.05.2024 | 2,18 | 2,29 | 2,18 | 2,27 | 2,25% | - |
| 30.04.2024 | 2,21 | 2,23 | 2,18 | 2,22 | 0,91% | - |
| 29.04.2024 | 2,18 | 2,21 | 2,17 | 2,20 | 1,38% | - |
| 26.04.2024 | 2,16 | 2,21 | 2,14 | 2,17 | -0,91% | - |
| 25.04.2024 | 2,23 | 2,23 | 2,12 | 2,19 | -2,23% | - |
| 24.04.2024 | 2,18 | 2,24 | 2,18 | 2,24 | 0,90% | - |
| 23.04.2024 | 2,16 | 2,22 | 2,16 | 2,22 | 2,78% | - |
| 22.04.2024 | 2,10 | 2,21 | 2,10 | 2,16 | 1,41% | - |
| 19.04.2024 | 2,12 | 2,15 | 2,07 | 2,13 | -0,93% | - |
| 18.04.2024 | 2,16 | 2,17 | 2,10 | 2,15 | -0,92% | - |
| 17.04.2024 | 2,13 | 2,17 | 2,11 | 2,17 | 1,40% | - |
| 16.04.2024 | 2,11 | 2,15 | 2,10 | 2,14 | 0,47% | - |
| 15.04.2024 | 2,09 | 2,15 | 2,06 | 2,13 | 1,91% | - |
| 12.04.2024 | 2,10 | 2,17 | 2,05 | 2,09 | -1,88% | - |
| 11.04.2024 | 2,13 | 2,14 | 2,07 | 2,13 | 0,00% | - |
| 10.04.2024 | 2,11 | 2,14 | 2,09 | 2,13 | 0,95% | - |
| 09.04.2024 | 2,11 | 2,11 | 2,07 | 2,11 | 2,93% | - |
| 08.04.2024 | 2,13 | 2,28 | 2,05 | 2,05 | -3,76% | - |
| 05.04.2024 | 2,16 | 2,16 | 2,09 | 2,13 | -0,93% | - |
| 04.04.2024 | 2,14 | 2,21 | 2,13 | 2,15 | -0,92% | - |
| 03.04.2024 | 2,19 | 2,22 | 2,13 | 2,17 | -1,36% | - |
| 02.04.2024 | 2,28 | 2,31 | 2,18 | 2,20 | -3,93% | - |
| 28.03.2024 | 2,22 | 2,34 | 2,20 | 2,29 | 3,15% | - |
| 27.03.2024 | 2,12 | 2,27 | 2,12 | 2,22 | 3,26% | - |
| 26.03.2024 | 2,14 | 2,21 | 2,13 | 2,15 | -0,92% | - |
| 25.03.2024 | 2,18 | 2,21 | 2,15 | 2,17 | -1,36% | - |
| 22.03.2024 | 2,16 | 2,25 | 2,14 | 2,20 | 0,00% | - |
| 21.03.2024 | 2,22 | 2,25 | 2,14 | 2,20 | -1,35% | - |
| 20.03.2024 | 2,24 | 2,27 | 2,18 | 2,23 | -1,76% | - |
| 19.03.2024 | 2,19 | 2,29 | 2,13 | 2,27 | 3,18% | - |
| 18.03.2024 | 2,16 | 2,26 | 2,12 | 2,20 | -0,90% | - |
| 15.03.2024 | 2,38 | 2,45 | 2,18 | 2,22 | -7,88% | - |
| 14.03.2024 | 2,50 | 2,55 | 2,37 | 2,41 | -0,41% | - |
| 13.03.2024 | 2,46 | 2,57 | 2,42 | 2,42 | -1,22% | - |
| 12.03.2024 | 2,47 | 2,50 | 2,41 | 2,45 | -1,21% | - |
| 11.03.2024 | 2,53 | 2,54 | 2,44 | 2,48 | -2,36% | - |
| 08.03.2024 | 2,52 | 2,56 | 2,49 | 2,54 | -0,39% | - |
| 07.03.2024 | 2,48 | 2,57 | 2,48 | 2,55 | 1,19% | - |
| 06.03.2024 | 2,40 | 2,52 | 2,40 | 2,52 | 3,70% | - |
| 05.03.2024 | 2,34 | 2,47 | 2,34 | 2,43 | 0,00% | - |
| 04.03.2024 | 2,42 | 2,44 | 2,40 | 2,43 | -0,41% | - |
| 01.03.2024 | 2,42 | 2,47 | 2,38 | 2,44 | -0,41% | - |
| 29.02.2024 | 2,42 | 2,47 | 2,40 | 2,45 | 1,66% | - |
| 28.02.2024 | 2,40 | 2,50 | 2,39 | 2,41 | -0,82% | - |
| 27.02.2024 | 2,44 | 2,49 | 2,38 | 2,43 | -0,41% | - |
| 26.02.2024 | 2,46 | 2,47 | 2,42 | 2,44 | -0,41% | - |
| 23.02.2024 | 2,44 | 2,49 | 2,44 | 2,45 | -0,81% | - |
| 22.02.2024 | 2,44 | 2,50 | 2,42 | 2,47 | 1,65% | - |
| 21.02.2024 | 2,45 | 2,47 | 2,42 | 2,43 | -0,82% | - |
| 20.02.2024 | 2,45 | 2,47 | 2,39 | 2,45 | 0,00% | - |
| 19.02.2024 | 2,45 | 2,48 | 2,42 | 2,45 | 0,00% | - |
| 16.02.2024 | 2,43 | 2,45 | 2,38 | 2,45 | 1,66% | - |
| 15.02.2024 | 2,38 | 2,44 | 2,38 | 2,41 | -0,41% | - |
| 14.02.2024 | 2,36 | 2,43 | 2,35 | 2,42 | 1,26% | - |
| 13.02.2024 | 2,45 | 2,49 | 2,34 | 2,39 | -2,45% | - |
| 12.02.2024 | 2,45 | 2,47 | 2,41 | 2,45 | 0,00% | - |
| 09.02.2024 | 2,47 | 2,50 | 2,39 | 2,45 | -1,21% | - |
| 08.02.2024 | 2,38 | 2,48 | 2,37 | 2,48 | 2,90% | - |
| 07.02.2024 | 2,44 | 2,49 | 2,39 | 2,41 | -2,82% | - |
| 06.02.2024 | 2,39 | 2,48 | 2,36 | 2,48 | 3,33% | - |
| 05.02.2024 | 2,46 | 2,50 | 2,38 | 2,40 | -3,23% | - |
| 02.02.2024 | 2,49 | 2,53 | 2,46 | 2,48 | -0,40% | - |
| 01.02.2024 | 2,44 | 2,50 | 2,41 | 2,49 | 0,81% | - |
| 31.01.2024 | 2,42 | 2,48 | 2,41 | 2,47 | 0,82% | - |
| 30.01.2024 | 2,42 | 2,47 | 2,41 | 2,45 | 1,24% | - |
| 29.01.2024 | 2,47 | 2,49 | 2,42 | 2,42 | -2,02% | - |
| 26.01.2024 | 2,43 | 2,50 | 2,40 | 2,47 | 1,65% | - |
| 25.01.2024 | 2,38 | 2,45 | 2,38 | 2,43 | 1,25% | - |
| 24.01.2024 | 2,40 | 2,45 | 2,39 | 2,40 | 0,42% | - |
| 23.01.2024 | 2,36 | 2,51 | 2,36 | 2,39 | -0,83% | - |
| 22.01.2024 | 2,38 | 2,45 | 2,35 | 2,41 | -0,41% | - |
| 19.01.2024 | 2,40 | 2,45 | 2,37 | 2,42 | 0,00% | - |
| 18.01.2024 | 2,42 | 2,45 | 2,36 | 2,42 | -0,82% | - |
| 17.01.2024 | 2,44 | 2,47 | 2,39 | 2,44 | 0,00% | - |
| 16.01.2024 | 2,45 | 2,46 | 2,40 | 2,44 | -0,81% | - |
| 15.01.2024 | 2,51 | 2,52 | 2,39 | 2,46 | -1,60% | - |
| 12.01.2024 | 2,51 | 2,52 | 2,46 | 2,50 | 0,81% | - |
| 11.01.2024 | 2,49 | 2,51 | 2,42 | 2,48 | 0,00% | 24.000,00 |
| 10.01.2024 | 2,35 | 2,49 | 2,33 | 2,48 | 5,53% | - |
| 09.01.2024 | 2,38 | 2,39 | 2,32 | 2,35 | -1,67% | - |
| 08.01.2024 | 2,33 | 2,40 | 2,30 | 2,39 | 2,58% | - |
| 05.01.2024 | 2,34 | 2,36 | 2,28 | 2,33 | -0,43% | - |
| 04.01.2024 | 2,32 | 2,39 | 2,30 | 2,34 | 0,43% | - |
| 03.01.2024 | 2,40 | 2,41 | 2,31 | 2,33 | -2,51% | - |
| 02.01.2024 | 2,40 | 2,47 | 2,37 | 2,39 | -4,40% | - |
| 29.12.2023 | 2,44 | 2,53 | 2,34 | 2,50 | 2,88% | - |
| 28.12.2023 | 2,43 | 2,48 | 2,41 | 2,43 | 0,00% | - |
| 27.12.2023 | 2,44 | 2,46 | 2,37 | 2,43 | -0,82% | - |
| 22.12.2023 | 2,45 | 2,47 | 2,40 | 2,45 | 0,82% | - |