2,400€
1,69%
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 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 21.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 20.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 356,00 |
| 19.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 18.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 15.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 14.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 13.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 12.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 11.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 7,02% | - |
| 08.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 07.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 06.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 05.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 04.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 01.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 31.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 30.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 29.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 28.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 25.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 24.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 23.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 22.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 21.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 18.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 17.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 16.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 15.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 14.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 11.07.2025 | 2,42 | 2,42 | 2,36 | 2,36 | 0,00% | 30,00 |
| 10.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 09.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 08.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 07.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 04.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | - |
| 03.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 02.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 01.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 30.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 27.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 26.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | - |
| 25.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 24.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 23.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 20.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 19.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 18.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 17.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 16.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 13.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 12.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 11.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 10.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 09.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 06.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 05.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 04.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 03.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | - |
| 02.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 30.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 29.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 28.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 27.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 26.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 23.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 22.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 21.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 20.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 19.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 16.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 15.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 14.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 13.05.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 2,65% | 50,00 |
| 12.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 09.05.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 0,00% | 1,00 |
| 08.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 144,00 |
| 07.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 06.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 05.05.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 3,42% | 683,00 |
| 02.05.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 4,46% | 4.324,00 |
| 30.04.2025 | 2,14 | 2,24 | 2,14 | 2,24 | 4,67% | 1.229,00 |
| 29.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 4,90% | - |
| 28.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 25.04.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 0,96% | 540,00 |
| 24.04.2025 | 2,20 | 2,20 | 2,08 | 2,08 | -5,45% | 250,00 |
| 23.04.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 3,77% | 577,00 |
| 22.04.2025 | 2,08 | 2,12 | 2,08 | 2,12 | -3,64% | 3.033,00 |
| 17.04.2025 | 2,14 | 2,20 | 2,14 | 2,20 | 1,85% | 200,00 |
| 16.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | 45,00 |
| 15.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 14.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 11.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 10.04.2025 | 2,18 | 2,32 | 2,18 | 2,32 | 5,45% | 528,00 |
| 09.04.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -5,98% | 286,00 |
| 08.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 07.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -9,38% | - |
| 04.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 03.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 02.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |