£1,962
1,77%
Echtzeit-Aktienkurs Advanced Medical Solutions Group PLC
Bid:
Ask:
Aktienkurse zur Advanced Medical Solutions Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 2,08 | 2,11 | 2,08 | 2,11 | 1,66% | - |
| 26.11.2024 | 2,10 | 2,11 | 2,07 | 2,08 | -1,52% | - |
| 25.11.2024 | 2,09 | 2,11 | 2,08 | 2,11 | 1,24% | - |
| 22.11.2024 | 2,05 | 2,10 | 2,03 | 2,08 | 3,26% | - |
| 21.11.2024 | 2,00 | 2,02 | 1,97 | 2,02 | 1,16% | - |
| 20.11.2024 | 2,02 | 2,02 | 1,98 | 1,99 | -0,82% | - |
| 19.11.2024 | 2,00 | 2,02 | 1,99 | 2,01 | 0,48% | - |
| 18.11.2024 | 2,03 | 2,04 | 2,00 | 2,00 | -1,95% | - |
| 15.11.2024 | 2,10 | 2,10 | 2,04 | 2,04 | -2,86% | - |
| 14.11.2024 | 2,18 | 2,19 | 2,10 | 2,10 | -3,84% | - |
| 13.11.2024 | 2,23 | 2,27 | 2,19 | 2,19 | -2,29% | - |
| 12.11.2024 | 2,26 | 2,26 | 2,23 | 2,24 | -0,46% | - |
| 11.11.2024 | 2,13 | 2,25 | 2,13 | 2,25 | 4,55% | - |
| 08.11.2024 | 2,18 | 2,18 | 2,15 | 2,15 | -1,08% | - |
| 07.11.2024 | 2,20 | 2,22 | 2,17 | 2,17 | -1,81% | - |
| 06.11.2024 | 2,31 | 2,34 | 2,21 | 2,21 | -3,85% | - |
| 05.11.2024 | 2,33 | 2,33 | 2,30 | 2,30 | -1,23% | - |
| 04.11.2024 | 2,35 | 2,35 | 2,31 | 2,33 | -1,27% | - |
| 01.11.2024 | 2,28 | 2,37 | 2,26 | 2,36 | 3,91% | - |
| 31.10.2024 | 2,39 | 2,40 | 2,26 | 2,27 | -4,94% | - |
| 30.10.2024 | 2,08 | 2,40 | 2,08 | 2,39 | 15,17% | - |
| 29.10.2024 | 1,97 | 2,07 | 1,96 | 2,07 | 5,67% | - |
| 28.10.2024 | 1,93 | 1,98 | 1,92 | 1,96 | 2,48% | - |
| 25.10.2024 | 1,98 | 2,00 | 1,91 | 1,92 | -4,13% | - |
| 24.10.2024 | 2,02 | 2,03 | 2,00 | 2,00 | -0,86% | - |
| 23.10.2024 | 2,03 | 2,04 | 2,02 | 2,02 | -0,43% | - |
| 22.10.2024 | 2,01 | 2,02 | 1,99 | 2,02 | 0,16% | - |
| 21.10.2024 | 2,10 | 2,11 | 2,02 | 2,02 | -3,89% | - |
| 18.10.2024 | 2,13 | 2,13 | 2,10 | 2,10 | -0,56% | - |
| 17.10.2024 | 2,08 | 2,11 | 2,08 | 2,11 | 1,81% | - |
| 16.10.2024 | 2,07 | 2,09 | 2,07 | 2,08 | 0,74% | - |
| 15.10.2024 | 2,04 | 2,06 | 2,04 | 2,06 | 1,31% | - |
| 14.10.2024 | 2,04 | 2,05 | 2,03 | 2,03 | 0,55% | - |
| 11.10.2024 | 2,03 | 2,04 | 2,02 | 2,02 | -0,09% | - |
| 10.10.2024 | 2,05 | 2,05 | 2,02 | 2,03 | -0,54% | - |
| 09.10.2024 | 1,99 | 2,05 | 1,99 | 2,04 | 2,75% | - |
| 08.10.2024 | 2,00 | 2,01 | 1,97 | 1,98 | -1,93% | - |
| 07.10.2024 | 2,06 | 2,06 | 2,02 | 2,02 | -1,72% | - |
| 04.10.2024 | 2,07 | 2,08 | 2,05 | 2,06 | -1,16% | - |
| 03.10.2024 | 2,12 | 2,12 | 2,08 | 2,08 | -2,02% | - |
| 02.10.2024 | 2,16 | 2,16 | 2,12 | 2,12 | -0,98% | - |
| 01.10.2024 | 2,17 | 2,19 | 2,14 | 2,14 | -1,35% | - |
| 30.09.2024 | 2,22 | 2,23 | 2,17 | 2,17 | -2,30% | - |
| 27.09.2024 | 2,21 | 2,23 | 2,20 | 2,22 | 0,26% | - |
| 26.09.2024 | 2,20 | 2,23 | 2,19 | 2,22 | 0,66% | - |
| 25.09.2024 | 2,23 | 2,24 | 2,20 | 2,20 | -1,85% | - |
| 24.09.2024 | 2,30 | 2,31 | 2,24 | 2,25 | -2,52% | - |
| 23.09.2024 | 2,27 | 2,33 | 2,27 | 2,30 | 0,22% | - |
| 20.09.2024 | 2,46 | 2,46 | 2,30 | 2,30 | -6,43% | - |
| 19.09.2024 | 2,54 | 2,54 | 2,45 | 2,46 | -2,34% | - |
| 18.09.2024 | 2,44 | 2,65 | 2,44 | 2,52 | 4,81% | - |
| 17.09.2024 | 2,31 | 2,43 | 2,31 | 2,40 | 3,45% | - |
| 16.09.2024 | 2,34 | 2,34 | 2,28 | 2,32 | 0,47% | - |
| 13.09.2024 | 2,32 | 2,32 | 2,31 | 2,31 | -0,66% | - |
| 12.09.2024 | 2,29 | 2,33 | 2,29 | 2,33 | 1,59% | - |
| 11.09.2024 | 2,29 | 2,30 | 2,29 | 2,29 | -0,04% | - |
| 10.09.2024 | 2,35 | 2,35 | 2,29 | 2,29 | -1,52% | - |
| 09.09.2024 | 2,30 | 2,32 | 2,28 | 2,32 | 0,08% | - |
| 06.09.2024 | 2,34 | 2,36 | 2,32 | 2,32 | -1,31% | - |
| 05.09.2024 | 2,38 | 2,39 | 2,35 | 2,35 | -1,27% | - |
| 04.09.2024 | 2,39 | 2,40 | 2,38 | 2,38 | -0,79% | - |
| 03.09.2024 | 2,42 | 2,43 | 2,39 | 2,40 | -0,98% | - |
| 02.09.2024 | 2,52 | 2,52 | 2,43 | 2,43 | -2,94% | - |
| 30.08.2024 | 2,50 | 2,52 | 2,49 | 2,50 | -0,66% | - |
| 29.08.2024 | 2,46 | 2,52 | 2,44 | 2,52 | 2,86% | - |
| 28.08.2024 | 2,50 | 2,50 | 2,43 | 2,45 | -2,20% | - |
| 27.08.2024 | 2,55 | 2,55 | 2,50 | 2,50 | -1,69% | - |
| 26.08.2024 | 2,55 | 2,55 | 2,54 | 2,55 | 1,29% | - |
| 23.08.2024 | 2,53 | 2,53 | 2,50 | 2,51 | -0,57% | - |
| 22.08.2024 | 2,52 | 2,54 | 2,51 | 2,53 | 0,37% | - |
| 21.08.2024 | 2,47 | 2,52 | 2,45 | 2,52 | 1,85% | - |
| 20.08.2024 | 2,46 | 2,48 | 2,44 | 2,47 | 0,50% | - |
| 19.08.2024 | 2,46 | 2,46 | 2,43 | 2,46 | 1,07% | - |
| 16.08.2024 | 2,50 | 2,50 | 2,41 | 2,43 | -1,42% | - |
| 15.08.2024 | 2,43 | 2,47 | 2,42 | 2,47 | 1,48% | - |
| 14.08.2024 | 2,42 | 2,44 | 2,42 | 2,43 | 0,61% | - |
| 13.08.2024 | 2,43 | 2,44 | 2,42 | 2,42 | -1,29% | - |
| 12.08.2024 | 2,35 | 2,47 | 2,33 | 2,45 | 3,35% | - |
| 09.08.2024 | 2,37 | 2,37 | 2,35 | 2,37 | -0,28% | - |
| 08.08.2024 | 2,37 | 2,38 | 2,34 | 2,38 | 1,26% | - |
| 07.08.2024 | 2,30 | 2,35 | 2,30 | 2,35 | 2,14% | - |
| 06.08.2024 | 2,31 | 2,31 | 2,26 | 2,30 | 0,66% | - |
| 05.08.2024 | 2,34 | 2,34 | 2,25 | 2,28 | -3,97% | - |