£2,424
-0,66%
Echtzeit-Aktienkurs Advanced Medical Solutions Group PLC
Bid:
Ask:
Aktienkurse zur Advanced Medical Solutions Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 2,47 | 2,49 | 2,42 | 2,42 | -2,09% | - |
| 29.04.2026 | 2,51 | 2,52 | 2,47 | 2,48 | -1,35% | - |
| 28.04.2026 | 2,50 | 2,51 | 2,48 | 2,51 | 0,04% | - |
| 27.04.2026 | 2,54 | 2,54 | 2,51 | 2,51 | -0,95% | - |
| 24.04.2026 | 2,55 | 2,55 | 2,50 | 2,53 | -0,84% | - |
| 23.04.2026 | 2,58 | 2,61 | 2,55 | 2,55 | -1,45% | - |
| 22.04.2026 | 2,58 | 2,62 | 2,57 | 2,59 | 0,52% | - |
| 21.04.2026 | 2,64 | 2,66 | 2,55 | 2,58 | -2,28% | - |
| 20.04.2026 | 2,52 | 2,67 | 2,46 | 2,64 | 18,40% | - |
| 17.04.2026 | 2,22 | 2,24 | 2,21 | 2,23 | 0,14% | - |
| 16.04.2026 | 2,19 | 2,23 | 2,18 | 2,23 | 2,49% | - |
| 15.04.2026 | 2,18 | 2,23 | 2,17 | 2,17 | -0,67% | - |
| 14.04.2026 | 2,12 | 2,19 | 2,12 | 2,19 | 3,14% | - |
| 13.04.2026 | 2,11 | 2,12 | 2,08 | 2,12 | -0,13% | - |
| 10.04.2026 | 2,04 | 2,13 | 2,04 | 2,12 | 4,04% | - |
| 09.04.2026 | 2,03 | 2,04 | 2,00 | 2,04 | 0,14% | - |
| 08.04.2026 | 2,00 | 2,08 | 1,99 | 2,04 | 2,95% | - |
| 07.04.2026 | 1,98 | 2,04 | 1,98 | 1,98 | -0,20% | - |
| 02.04.2026 | 1,96 | 1,99 | 1,94 | 1,98 | 0,86% | - |
| 01.04.2026 | 1,96 | 1,97 | 1,94 | 1,97 | 1,74% | - |
| 31.03.2026 | 1,92 | 1,95 | 1,89 | 1,93 | 0,82% | - |
| 30.03.2026 | 1,92 | 1,92 | 1,87 | 1,92 | 0,55% | - |
| 27.03.2026 | 1,93 | 1,95 | 1,91 | 1,91 | -1,46% | - |
| 26.03.2026 | 1,94 | 1,95 | 1,92 | 1,93 | -0,24% | - |
| 25.03.2026 | 1,93 | 1,95 | 1,92 | 1,94 | 0,64% | - |
| 24.03.2026 | 1,96 | 1,96 | 1,90 | 1,93 | -1,49% | - |
| 23.03.2026 | 1,93 | 2,01 | 1,88 | 1,96 | 0,03% | - |
| 20.03.2026 | 2,03 | 2,03 | 1,95 | 1,96 | -3,28% | - |
| 19.03.2026 | 1,98 | 2,03 | 1,94 | 2,02 | 2,61% | - |
| 18.03.2026 | 1,98 | 2,09 | 1,96 | 1,97 | -0,73% | - |
| 17.03.2026 | 1,94 | 2,00 | 1,90 | 1,98 | 2,43% | - |
| 16.03.2026 | 1,96 | 1,97 | 1,93 | 1,94 | -1,00% | - |
| 13.03.2026 | 1,94 | 1,97 | 1,93 | 1,96 | 1,01% | - |
| 12.03.2026 | 1,92 | 1,95 | 1,90 | 1,94 | 0,73% | - |
| 11.03.2026 | 2,00 | 2,00 | 1,92 | 1,92 | -4,08% | - |
| 10.03.2026 | 1,96 | 2,05 | 1,96 | 2,01 | 2,63% | - |
| 09.03.2026 | 1,98 | 1,98 | 1,93 | 1,95 | -1,08% | - |
| 06.03.2026 | 2,01 | 2,01 | 1,97 | 1,98 | -2,39% | - |
| 05.03.2026 | 2,00 | 2,03 | 1,99 | 2,02 | 0,77% | - |
| 04.03.2026 | 2,03 | 2,04 | 2,00 | 2,01 | -0,75% | - |
| 03.03.2026 | 2,10 | 2,10 | 2,00 | 2,02 | -3,80% | - |
| 02.03.2026 | 2,14 | 2,14 | 2,09 | 2,10 | -1,71% | - |
| 27.02.2026 | 2,15 | 2,16 | 2,14 | 2,14 | -0,19% | - |
| 26.02.2026 | 2,14 | 2,15 | 2,13 | 2,14 | -0,05% | - |
| 25.02.2026 | 2,12 | 2,16 | 2,10 | 2,15 | 1,48% | - |
| 24.02.2026 | 2,10 | 2,14 | 2,10 | 2,11 | 0,64% | - |
| 23.02.2026 | 2,12 | 2,13 | 2,10 | 2,10 | -1,32% | - |
| 20.02.2026 | 2,14 | 2,16 | 2,12 | 2,13 | -0,43% | - |
| 19.02.2026 | 2,18 | 2,19 | 2,13 | 2,14 | -1,88% | - |
| 18.02.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 1,61% | - |
| 17.02.2026 | 2,15 | 2,16 | 2,12 | 2,14 | -0,87% | - |
| 16.02.2026 | 2,18 | 2,19 | 2,15 | 2,16 | -0,35% | - |
| 13.02.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 0,10% | - |
| 12.02.2026 | 2,17 | 2,19 | 2,16 | 2,17 | -0,28% | - |
| 11.02.2026 | 2,21 | 2,21 | 2,17 | 2,18 | -1,06% | - |
| 10.02.2026 | 2,16 | 2,22 | 2,16 | 2,20 | 2,28% | - |
| 09.02.2026 | 2,18 | 2,20 | 2,13 | 2,15 | -0,85% | - |
| 06.02.2026 | 2,18 | 2,18 | 2,12 | 2,17 | -0,46% | - |
| 05.02.2026 | 2,18 | 2,19 | 2,15 | 2,18 | 0,15% | - |
| 04.02.2026 | 2,13 | 2,17 | 2,13 | 2,17 | 2,25% | - |
| 03.02.2026 | 2,17 | 2,17 | 2,13 | 2,13 | -1,76% | - |
| 02.02.2026 | 2,16 | 2,18 | 2,13 | 2,16 | -1,20% | - |
| 30.01.2026 | 2,18 | 2,19 | 2,17 | 2,19 | 0,49% | - |
| 29.01.2026 | 2,20 | 2,22 | 2,17 | 2,18 | -1,02% | - |
| 28.01.2026 | 2,24 | 2,25 | 2,19 | 2,20 | -1,90% | - |
| 27.01.2026 | 2,19 | 2,27 | 2,17 | 2,25 | 2,44% | - |
| 26.01.2026 | 2,18 | 2,19 | 2,15 | 2,19 | 0,02% | - |
| 23.01.2026 | 2,22 | 2,24 | 2,19 | 2,19 | -1,50% | - |
| 22.01.2026 | 2,21 | 2,25 | 2,20 | 2,23 | 0,71% | - |
| 21.01.2026 | 2,21 | 2,23 | 2,18 | 2,21 | 0,07% | - |
| 20.01.2026 | 2,25 | 2,25 | 2,19 | 2,21 | -1,51% | - |
| 19.01.2026 | 2,25 | 2,25 | 2,17 | 2,24 | -1,16% | - |
| 16.01.2026 | 2,25 | 2,27 | 2,22 | 2,27 | 1,00% | - |
| 15.01.2026 | 2,21 | 2,27 | 2,21 | 2,25 | 1,71% | - |
| 14.01.2026 | 2,21 | 2,24 | 2,20 | 2,21 | -0,46% | - |
| 13.01.2026 | 2,22 | 2,23 | 2,20 | 2,22 | 0,00% | - |
| 12.01.2026 | 2,21 | 2,24 | 2,21 | 2,22 | 0,23% | - |
| 09.01.2026 | 2,21 | 2,24 | 2,20 | 2,21 | -0,30% | - |
| 08.01.2026 | 2,22 | 2,23 | 2,19 | 2,22 | 0,15% | - |
| 07.01.2026 | 2,20 | 2,22 | 2,16 | 2,22 | 0,66% | - |
| 06.01.2026 | 2,14 | 2,21 | 2,14 | 2,20 | 4,03% | - |
| 05.01.2026 | 2,15 | 2,18 | 2,11 | 2,12 | -2,09% | - |
| 02.01.2026 | 2,18 | 2,21 | 2,16 | 2,16 | -1,87% | - |
| 30.12.2025 | 2,19 | 2,21 | 2,18 | 2,20 | -0,17% | - |
| 29.12.2025 | 2,18 | 2,22 | 2,18 | 2,21 | 1,67% | - |
| 23.12.2025 | 2,15 | 2,19 | 2,15 | 2,17 | 0,19% | - |
| 22.12.2025 | 2,17 | 2,18 | 2,15 | 2,17 | -2,39% | - |
| 19.12.2025 | 2,22 | 2,23 | 2,21 | 2,22 | -0,77% | - |
| 18.12.2025 | 2,16 | 2,25 | 2,16 | 2,24 | 2,76% | - |
| 17.12.2025 | 2,15 | 2,18 | 2,14 | 2,18 | 0,61% | - |
| 16.12.2025 | 2,12 | 2,20 | 2,12 | 2,16 | 1,43% | - |
| 15.12.2025 | 2,07 | 2,13 | 2,07 | 2,13 | 2,14% | - |
| 12.12.2025 | 2,09 | 2,14 | 2,08 | 2,09 | -1,27% | - |
| 11.12.2025 | 2,10 | 2,12 | 2,10 | 2,11 | -0,19% | - |
| 10.12.2025 | 2,11 | 2,14 | 2,11 | 2,12 | -0,46% | - |
| 09.12.2025 | 2,12 | 2,15 | 2,09 | 2,13 | -0,59% | - |
| 08.12.2025 | 2,26 | 2,27 | 2,12 | 2,14 | -8,45% | - |
| 05.12.2025 | 2,08 | 2,47 | 2,08 | 2,34 | 11,60% | - |
| 04.12.2025 | 2,08 | 2,11 | 2,08 | 2,10 | -0,14% | - |
| 03.12.2025 | 2,08 | 2,12 | 2,08 | 2,10 | -0,01% | - |