2,380€
0,85%
Echtzeit-Aktienkurs Advanced Medical Solutions Group PLC
Bid:
Ask:
Aktienkurse zur Advanced Medical Solutions Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,38 | 2,43 | 2,36 | 2,40 | -0,41% | - |
| 21.08.2025 | 2,39 | 2,47 | 2,34 | 2,41 | 1,26% | - |
| 20.08.2025 | 2,38 | 2,42 | 2,35 | 2,38 | 0,85% | - |
| 19.08.2025 | 2,36 | 2,40 | 2,34 | 2,36 | 0,00% | - |
| 18.08.2025 | 2,32 | 2,41 | 2,32 | 2,36 | 0,85% | - |
| 15.08.2025 | 2,39 | 2,45 | 2,34 | 2,34 | -3,31% | - |
| 14.08.2025 | 2,35 | 2,42 | 2,34 | 2,42 | 2,11% | - |
| 13.08.2025 | 2,37 | 2,46 | 2,33 | 2,37 | -1,25% | - |
| 12.08.2025 | 2,36 | 2,42 | 2,33 | 2,40 | 0,42% | - |
| 11.08.2025 | 2,51 | 2,51 | 2,37 | 2,39 | -3,24% | - |
| 08.08.2025 | 2,32 | 2,57 | 2,30 | 2,47 | 6,47% | - |
| 07.08.2025 | 2,34 | 2,41 | 2,32 | 2,32 | -1,28% | - |
| 06.08.2025 | 2,32 | 2,37 | 2,30 | 2,35 | 1,29% | - |
| 05.08.2025 | 2,31 | 2,36 | 2,30 | 2,32 | 0,43% | - |
| 04.08.2025 | 2,34 | 2,38 | 2,29 | 2,31 | 0,00% | - |
| 01.08.2025 | 2,32 | 2,39 | 2,30 | 2,31 | -0,86% | - |
| 31.07.2025 | 2,31 | 2,37 | 2,27 | 2,33 | 1,30% | - |
| 30.07.2025 | 2,36 | 2,38 | 2,29 | 2,30 | -1,29% | - |
| 29.07.2025 | 2,33 | 2,41 | 2,32 | 2,33 | 0,00% | - |
| 28.07.2025 | 2,34 | 2,42 | 2,31 | 2,33 | -0,43% | - |
| 25.07.2025 | 2,42 | 2,42 | 2,30 | 2,34 | -3,31% | - |
| 24.07.2025 | 2,42 | 2,45 | 2,38 | 2,42 | 1,68% | - |
| 23.07.2025 | 2,38 | 2,44 | 2,35 | 2,38 | 1,28% | - |
| 22.07.2025 | 2,36 | 2,43 | 2,35 | 2,35 | -1,67% | - |
| 21.07.2025 | 2,40 | 2,46 | 2,36 | 2,39 | -0,42% | - |
| 18.07.2025 | 2,37 | 2,45 | 2,35 | 2,40 | 0,42% | - |
| 17.07.2025 | 2,32 | 2,41 | 2,29 | 2,39 | 3,91% | - |
| 16.07.2025 | 2,35 | 2,37 | 2,27 | 2,30 | -2,13% | - |
| 15.07.2025 | 2,32 | 2,45 | 2,32 | 2,35 | 1,29% | - |
| 14.07.2025 | 2,38 | 2,40 | 2,32 | 2,32 | -1,69% | - |
| 11.07.2025 | 2,42 | 2,48 | 2,35 | 2,36 | -2,88% | - |
| 10.07.2025 | 2,38 | 2,47 | 2,37 | 2,43 | 2,10% | - |
| 09.07.2025 | 2,39 | 2,47 | 2,38 | 2,38 | 0,00% | - |
| 08.07.2025 | 2,40 | 2,43 | 2,37 | 2,38 | -0,83% | - |
| 07.07.2025 | 2,39 | 2,49 | 2,38 | 2,40 | -0,83% | - |
| 04.07.2025 | 2,43 | 2,45 | 2,37 | 2,42 | -0,82% | - |
| 03.07.2025 | 2,39 | 2,47 | 2,35 | 2,44 | 4,27% | - |
| 02.07.2025 | 2,45 | 2,52 | 2,33 | 2,34 | -3,70% | - |
| 01.07.2025 | 2,53 | 2,59 | 2,42 | 2,43 | -4,33% | - |
| 30.06.2025 | 2,54 | 2,59 | 2,51 | 2,54 | 1,20% | - |
| 27.06.2025 | 2,50 | 2,57 | 2,50 | 2,51 | 0,40% | - |
| 26.06.2025 | 2,52 | 2,58 | 2,49 | 2,50 | -1,19% | - |
| 25.06.2025 | 2,46 | 2,61 | 2,43 | 2,53 | 4,12% | - |
| 24.06.2025 | 2,46 | 2,55 | 2,42 | 2,43 | -1,62% | - |
| 23.06.2025 | 2,44 | 2,50 | 2,44 | 2,47 | 0,82% | - |
| 20.06.2025 | 2,44 | 2,51 | 2,40 | 2,45 | 1,24% | - |
| 19.06.2025 | 2,47 | 2,47 | 2,38 | 2,42 | -0,82% | - |
| 18.06.2025 | 2,38 | 2,48 | 2,35 | 2,44 | 2,52% | - |
| 17.06.2025 | 2,47 | 2,49 | 2,37 | 2,38 | -4,03% | - |
| 16.06.2025 | 2,52 | 2,56 | 2,44 | 2,48 | -1,98% | - |
| 13.06.2025 | 2,48 | 2,56 | 2,46 | 2,53 | 1,61% | - |
| 12.06.2025 | 2,57 | 2,59 | 2,48 | 2,49 | -1,58% | - |
| 11.06.2025 | 2,54 | 2,61 | 2,52 | 2,53 | -0,78% | - |
| 10.06.2025 | 2,52 | 2,59 | 2,50 | 2,55 | 0,79% | - |
| 09.06.2025 | 2,56 | 2,63 | 2,52 | 2,53 | 0,00% | - |
| 06.06.2025 | 2,50 | 2,58 | 2,46 | 2,53 | 1,20% | - |
| 05.06.2025 | 2,48 | 2,59 | 2,46 | 2,50 | 0,81% | - |
| 04.06.2025 | 2,48 | 2,52 | 2,44 | 2,48 | 0,00% | - |
| 03.06.2025 | 2,42 | 2,48 | 2,39 | 2,48 | 2,06% | - |
| 02.06.2025 | 2,33 | 2,45 | 2,31 | 2,43 | 3,85% | 1.000,00 |
| 30.05.2025 | 2,36 | 2,44 | 2,33 | 2,34 | -0,85% | - |
| 29.05.2025 | 2,36 | 2,42 | 2,34 | 2,36 | -0,42% | - |
| 28.05.2025 | 2,34 | 2,41 | 2,34 | 2,37 | 0,00% | - |
| 27.05.2025 | 2,34 | 2,41 | 2,32 | 2,37 | 2,16% | - |
| 26.05.2025 | 2,32 | 2,33 | 2,32 | 2,32 | -0,43% | - |
| 23.05.2025 | 2,34 | 2,39 | 2,29 | 2,33 | -0,43% | - |
| 22.05.2025 | 2,36 | 2,38 | 2,31 | 2,34 | -0,43% | - |
| 21.05.2025 | 2,32 | 2,37 | 2,29 | 2,35 | 1,29% | - |
| 20.05.2025 | 2,28 | 2,37 | 2,27 | 2,32 | 0,87% | - |
| 19.05.2025 | 2,34 | 2,34 | 2,25 | 2,30 | -0,86% | - |
| 16.05.2025 | 2,30 | 2,37 | 2,29 | 2,32 | 0,87% | - |
| 15.05.2025 | 2,28 | 2,34 | 2,26 | 2,30 | 0,88% | - |
| 14.05.2025 | 2,26 | 2,35 | 2,25 | 2,28 | 0,88% | - |
| 13.05.2025 | 2,32 | 2,36 | 2,26 | 2,26 | -3,83% | 2.630,00 |
| 12.05.2025 | 2,28 | 2,38 | 2,26 | 2,35 | 3,52% | - |
| 09.05.2025 | 2,26 | 2,34 | 2,25 | 2,27 | 0,44% | - |
| 08.05.2025 | 2,32 | 2,36 | 2,25 | 2,26 | -1,74% | - |
| 07.05.2025 | 2,30 | 2,36 | 2,27 | 2,30 | 0,44% | - |
| 06.05.2025 | 2,44 | 2,44 | 2,27 | 2,29 | -4,98% | - |
| 05.05.2025 | 2,44 | 2,44 | 2,41 | 2,41 | -0,82% | - |
| 02.05.2025 | 2,34 | 2,51 | 2,30 | 2,43 | 8,00% | 80,00 |
| 30.04.2025 | 2,20 | 2,27 | 2,17 | 2,25 | 3,21% | 100,00 |
| 29.04.2025 | 2,18 | 2,21 | 2,13 | 2,18 | 0,46% | - |
| 28.04.2025 | 2,07 | 2,22 | 2,05 | 2,17 | 5,34% | - |
| 25.04.2025 | 2,08 | 2,15 | 2,05 | 2,06 | -2,37% | 1.000,00 |
| 24.04.2025 | 2,22 | 2,26 | 1,99 | 2,11 | -4,95% | - |
| 23.04.2025 | 2,08 | 2,28 | 2,08 | 2,22 | 3,74% | - |
| 22.04.2025 | 2,14 | 2,17 | 2,05 | 2,14 | 0,94% | - |
| 17.04.2025 | 2,19 | 2,25 | 2,10 | 2,12 | -2,75% | 329,00 |
| 16.04.2025 | 2,21 | 2,22 | 2,12 | 2,18 | -2,68% | - |
| 15.04.2025 | 2,20 | 2,27 | 2,18 | 2,24 | 1,82% | - |
| 14.04.2025 | 2,04 | 2,24 | 2,04 | 2,20 | 4,76% | - |
| 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% | - |