£1,765
-1,70%
Echtzeit-Aktienkurs Advanced Medical Solutions Group PLC
Bid:
Ask:
Aktienkurse zur Advanced Medical Solutions Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,78 | 1,83 | 1,77 | 1,77 | -1,21% | - |
| 24.04.2025 | 1,90 | 1,92 | 1,71 | 1,80 | -6,57% | - |
| 23.04.2025 | 1,83 | 1,94 | 1,83 | 1,92 | 4,51% | - |
| 22.04.2025 | 1,83 | 1,85 | 1,76 | 1,84 | 1,59% | - |
| 17.04.2025 | 1,87 | 1,90 | 1,80 | 1,81 | -3,72% | - |
| 16.04.2025 | 1,89 | 1,90 | 1,82 | 1,88 | -1,13% | - |
| 15.04.2025 | 1,89 | 1,93 | 1,89 | 1,90 | -0,47% | - |
| 14.04.2025 | 1,83 | 1,92 | 1,83 | 1,91 | 3,35% | - |
| 11.04.2025 | 1,92 | 1,95 | 1,81 | 1,85 | -4,00% | - |
| 10.04.2025 | 1,83 | 2,02 | 1,83 | 1,93 | 6,86% | - |
| 09.04.2025 | 2,00 | 2,04 | 1,80 | 1,80 | -12,02% | - |
| 08.04.2025 | 1,97 | 2,05 | 1,97 | 2,05 | 2,39% | - |
| 07.04.2025 | 2,07 | 2,09 | 1,96 | 2,00 | -5,33% | - |
| 04.04.2025 | 2,19 | 2,24 | 2,07 | 2,11 | -4,03% | - |
| 03.04.2025 | 2,28 | 2,31 | 2,20 | 2,20 | -4,12% | - |
| 02.04.2025 | 2,26 | 2,30 | 2,20 | 2,30 | 0,71% | - |
| 01.04.2025 | 2,33 | 2,36 | 2,26 | 2,28 | -3,21% | - |
| 31.03.2025 | 2,37 | 2,40 | 2,34 | 2,36 | -1,39% | - |
| 28.03.2025 | 2,32 | 2,42 | 2,30 | 2,39 | 2,58% | - |
| 27.03.2025 | 1,99 | 2,37 | 1,98 | 2,33 | 15,77% | - |
| 26.03.2025 | 2,02 | 2,05 | 2,00 | 2,01 | -1,42% | - |
| 25.03.2025 | 1,98 | 2,10 | 1,98 | 2,04 | 3,08% | - |
| 24.03.2025 | 1,96 | 2,00 | 1,96 | 1,98 | 0,50% | - |
| 21.03.2025 | 2,04 | 2,05 | 1,95 | 1,97 | -3,74% | - |
| 20.03.2025 | 2,05 | 2,07 | 2,01 | 2,05 | -0,98% | - |
| 19.03.2025 | 2,14 | 2,17 | 2,04 | 2,07 | -4,28% | - |
| 18.03.2025 | 2,11 | 2,19 | 2,11 | 2,16 | 1,93% | - |
| 17.03.2025 | 2,12 | 2,15 | 2,07 | 2,12 | -0,69% | - |
| 14.03.2025 | 2,03 | 2,13 | 2,03 | 2,13 | 3,96% | - |
| 13.03.2025 | 2,04 | 2,05 | 2,01 | 2,05 | 0,19% | - |
| 12.03.2025 | 2,01 | 2,07 | 2,01 | 2,05 | 0,99% | - |
| 11.03.2025 | 2,07 | 2,10 | 2,02 | 2,03 | -2,98% | - |
| 10.03.2025 | 2,16 | 2,18 | 2,09 | 2,09 | -2,80% | - |
| 07.03.2025 | 2,10 | 2,16 | 2,10 | 2,15 | 0,97% | - |
| 06.03.2025 | 2,13 | 2,19 | 2,12 | 2,13 | -1,18% | - |
| 05.03.2025 | 2,13 | 2,20 | 2,12 | 2,16 | 0,56% | - |
| 04.03.2025 | 2,19 | 2,19 | 2,12 | 2,14 | -2,53% | - |
| 03.03.2025 | 2,10 | 2,22 | 2,10 | 2,20 | 3,85% | - |
| 28.02.2025 | 2,12 | 2,14 | 2,10 | 2,12 | -1,00% | - |
| 27.02.2025 | 2,15 | 2,15 | 2,12 | 2,14 | -0,21% | - |
| 26.02.2025 | 2,08 | 2,18 | 2,08 | 2,14 | 1,53% | - |
| 25.02.2025 | 2,13 | 2,15 | 2,10 | 2,11 | -1,55% | - |
| 24.02.2025 | 2,13 | 2,16 | 2,11 | 2,14 | 1,38% | - |
| 21.02.2025 | 2,14 | 2,17 | 2,11 | 2,12 | -1,55% | - |
| 20.02.2025 | 2,14 | 2,15 | 2,10 | 2,15 | -0,15% | - |
| 19.02.2025 | 2,16 | 2,18 | 2,12 | 2,15 | -1,09% | - |
| 18.02.2025 | 2,21 | 2,22 | 2,17 | 2,18 | -2,46% | - |
| 17.02.2025 | 2,19 | 2,24 | 2,19 | 2,23 | 0,98% | - |
| 14.02.2025 | 2,26 | 2,27 | 2,19 | 2,21 | -3,21% | - |
| 13.02.2025 | 2,26 | 2,31 | 2,25 | 2,28 | 0,50% | - |
| 12.02.2025 | 2,19 | 2,27 | 2,18 | 2,27 | 3,50% | - |
| 11.02.2025 | 2,07 | 2,20 | 2,07 | 2,19 | 5,19% | - |
| 10.02.2025 | 2,08 | 2,11 | 2,07 | 2,09 | 0,05% | - |
| 07.02.2025 | 2,06 | 2,10 | 2,05 | 2,08 | 0,30% | - |
| 06.02.2025 | 2,04 | 2,12 | 2,04 | 2,08 | 1,02% | - |
| 05.02.2025 | 2,03 | 2,06 | 2,02 | 2,06 | 0,53% | - |
| 04.02.2025 | 2,02 | 2,06 | 2,02 | 2,05 | 0,55% | - |
| 03.02.2025 | 2,08 | 2,08 | 2,03 | 2,04 | -2,23% | - |
| 31.01.2025 | 2,11 | 2,13 | 2,08 | 2,08 | -1,78% | - |
| 30.01.2025 | 2,08 | 2,15 | 2,08 | 2,12 | 1,35% | - |
| 29.01.2025 | 2,09 | 2,13 | 2,09 | 2,09 | -0,84% | - |
| 28.01.2025 | 2,08 | 2,15 | 2,06 | 2,11 | 0,77% | - |
| 27.01.2025 | 2,11 | 2,12 | 2,09 | 2,09 | -1,42% | - |
| 24.01.2025 | 2,13 | 2,15 | 2,11 | 2,12 | -1,01% | - |
| 23.01.2025 | 2,18 | 2,19 | 2,13 | 2,14 | -2,08% | - |
| 22.01.2025 | 2,17 | 2,20 | 2,17 | 2,19 | 0,47% | - |
| 21.01.2025 | 2,17 | 2,20 | 2,17 | 2,18 | 0,08% | - |
| 20.01.2025 | 2,21 | 2,25 | 2,18 | 2,18 | -2,40% | - |
| 17.01.2025 | 2,27 | 2,32 | 2,23 | 2,23 | -2,29% | - |
| 16.01.2025 | 2,25 | 2,29 | 2,24 | 2,28 | 1,71% | - |
| 15.01.2025 | 2,17 | 2,26 | 2,15 | 2,25 | 3,39% | - |
| 14.01.2025 | 1,95 | 2,17 | 1,95 | 2,17 | 13,07% | - |
| 13.01.2025 | 1,90 | 1,95 | 1,90 | 1,92 | -0,12% | - |
| 10.01.2025 | 1,93 | 1,94 | 1,87 | 1,92 | -0,45% | - |
| 09.01.2025 | 1,92 | 1,95 | 1,90 | 1,93 | 0,50% | - |
| 08.01.2025 | 1,96 | 1,97 | 1,90 | 1,92 | -2,87% | - |
| 07.01.2025 | 1,93 | 2,00 | 1,92 | 1,98 | 2,17% | - |
| 06.01.2025 | 1,93 | 1,98 | 1,93 | 1,94 | -0,42% | - |
| 03.01.2025 | 1,98 | 1,98 | 1,92 | 1,95 | -2,65% | - |
| 02.01.2025 | 1,98 | 2,01 | 1,98 | 2,00 | 1,35% | - |
| 30.12.2024 | 1,97 | 2,00 | 1,96 | 1,97 | -0,99% | - |
| 27.12.2024 | 2,00 | 2,02 | 1,97 | 1,99 | 0,51% | - |
| 23.12.2024 | 1,96 | 2,02 | 1,95 | 1,98 | 0,24% | - |
| 20.12.2024 | 1,92 | 1,98 | 1,91 | 1,98 | 2,52% | - |
| 19.12.2024 | 1,97 | 1,97 | 1,92 | 1,93 | -2,97% | - |
| 18.12.2024 | 1,96 | 2,04 | 1,96 | 1,99 | 0,45% | - |
| 17.12.2024 | 2,04 | 2,04 | 1,98 | 1,98 | -3,75% | - |
| 16.12.2024 | 2,07 | 2,08 | 2,02 | 2,05 | -0,42% | - |
| 13.12.2024 | 2,14 | 2,15 | 2,06 | 2,06 | -4,17% | - |
| 12.12.2024 | 2,13 | 2,18 | 2,12 | 2,15 | 1,07% | - |
| 11.12.2024 | 2,08 | 2,14 | 2,07 | 2,13 | 1,39% | - |
| 10.12.2024 | 2,09 | 2,11 | 2,06 | 2,10 | 0,31% | - |
| 09.12.2024 | 2,07 | 2,10 | 2,06 | 2,09 | 0,99% | - |
| 06.12.2024 | 2,03 | 2,09 | 2,03 | 2,07 | 1,64% | - |
| 05.12.2024 | 2,00 | 2,05 | 1,98 | 2,04 | 0,82% | - |
| 04.12.2024 | 2,09 | 2,13 | 2,01 | 2,02 | -4,23% | - |
| 03.12.2024 | 2,08 | 2,12 | 2,07 | 2,11 | 0,88% | - |
| 02.12.2024 | 2,11 | 2,15 | 2,09 | 2,10 | -1,80% | - |
| 29.11.2024 | 2,10 | 2,15 | 2,10 | 2,13 | 1,78% | - |
| 28.11.2024 | 2,12 | 2,14 | 2,09 | 2,10 | -0,74% | - |