2,170€
-6,47%
Echtzeit-Aktienkurs Advanced Medical Solutions Group PLC
Bid:
Ask:
Aktienkurse zur Advanced Medical Solutions Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,22 | 2,25 | 2,07 | 2,17 | -6,47% | - |
| 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% | - |
| 01.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 31.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 28.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 17,95% | - |
| 27.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 26.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 25.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 24.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 21.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 20.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | - |
| 19.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 18.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 17.03.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 5,00% | 15,00 |
| 14.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 13.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 12.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 11.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | - |
| 10.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 07.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 06.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 05.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 04.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 03.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 28.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 27.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 26.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 25.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 24.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 21.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 20.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 19.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 18.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 17.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 14.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 13.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,88% | - |
| 12.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 5,74% | - |
| 11.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 10.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 07.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 06.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 05.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 04.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 03.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 31.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 30.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 29.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 28.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 27.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 24.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 23.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 22.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 21.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 20.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,84% | - |
| 17.01.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 3,79% | 40,00 |
| 16.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 15.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 13,39% | - |
| 14.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 13.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 10.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 09.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 08.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 07.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 06.01.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 0,85% | 11,00 |
| 03.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 02.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 30.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | 75,00 |
| 27.12.2024 | 2,38 | 2,44 | 2,38 | 2,44 | 5,17% | 5,00 |
| 23.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 20.12.2024 | 2,28 | 2,30 | 2,28 | 2,30 | -0,86% | 979,00 |
| 19.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 18.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 17.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 16.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 13.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 12.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 11.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 10.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 09.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 06.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 05.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 04.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 03.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 02.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 29.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 28.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 27.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 26.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | 6.000,00 |
| 25.11.2024 | 2,50 | 2,50 | 2,48 | 2,48 | 1,64% | 3.000,00 |
| 22.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 21.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 20.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 19.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 18.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |