2,540€
0,79%
Echtzeit-Aktienkurs Advanced Medical Solutions Group PLC
Bid:
Ask:
Aktienkurse zur Advanced Medical Solutions Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,81 | 2,82 | 2,74 | 2,77 | -0,72% | - |
| 04.05.2026 | 2,79 | 2,81 | 2,79 | 2,79 | -0,71% | - |
| 30.04.2026 | 2,82 | 2,89 | 2,79 | 2,81 | -1,40% | - |
| 29.04.2026 | 2,86 | 2,92 | 2,84 | 2,85 | -1,38% | - |
| 28.04.2026 | 2,86 | 2,91 | 2,86 | 2,89 | 0,00% | - |
| 27.04.2026 | 2,90 | 2,94 | 2,89 | 2,89 | -1,37% | 4.000,00 |
| 24.04.2026 | 2,95 | 2,95 | 2,88 | 2,93 | 0,00% | - |
| 23.04.2026 | 2,99 | 3,02 | 2,92 | 2,93 | -2,01% | - |
| 22.04.2026 | 2,94 | 3,02 | 2,94 | 2,99 | 1,01% | 51,00 |
| 21.04.2026 | 3,00 | 3,06 | 2,93 | 2,96 | -2,31% | - |
| 20.04.2026 | 2,89 | 3,11 | 2,81 | 3,03 | 14,34% | 40.740,00 |
| 17.04.2026 | 2,52 | 2,65 | 2,52 | 2,65 | 3,92% | - |
| 16.04.2026 | 2,51 | 2,58 | 2,50 | 2,55 | 1,59% | - |
| 15.04.2026 | 2,48 | 2,56 | 2,48 | 2,51 | 0,00% | - |
| 14.04.2026 | 2,43 | 2,53 | 2,43 | 2,51 | 2,45% | 56,00 |
| 13.04.2026 | 2,43 | 2,45 | 2,38 | 2,45 | 1,66% | - |
| 10.04.2026 | 2,32 | 2,45 | 2,32 | 2,41 | 2,55% | - |
| 09.04.2026 | 2,33 | 2,35 | 2,30 | 2,35 | 0,00% | - |
| 08.04.2026 | 2,31 | 2,40 | 2,26 | 2,35 | 3,52% | - |
| 07.04.2026 | 2,24 | 2,35 | 2,24 | 2,27 | 0,00% | - |
| 02.04.2026 | 2,22 | 2,28 | 2,22 | 2,27 | 0,00% | - |
| 01.04.2026 | 2,25 | 2,27 | 2,22 | 2,27 | 2,25% | - |
| 31.03.2026 | 2,18 | 2,25 | 2,18 | 2,22 | 0,45% | - |
| 30.03.2026 | 2,18 | 2,23 | 2,16 | 2,21 | 0,91% | - |
| 27.03.2026 | 2,20 | 2,27 | 2,19 | 2,19 | -1,79% | - |
| 26.03.2026 | 2,25 | 2,27 | 2,22 | 2,23 | -0,89% | - |
| 25.03.2026 | 2,20 | 2,26 | 2,20 | 2,25 | 0,90% | - |
| 24.03.2026 | 2,24 | 2,26 | 2,19 | 2,23 | -1,76% | - |
| 23.03.2026 | 2,22 | 2,33 | 2,17 | 2,27 | 0,89% | - |
| 20.03.2026 | 2,35 | 2,35 | 2,22 | 2,25 | -4,26% | - |
| 19.03.2026 | 2,26 | 2,36 | 2,23 | 2,35 | 2,62% | - |
| 18.03.2026 | 2,29 | 2,47 | 2,27 | 2,29 | 0,00% | - |
| 17.03.2026 | 2,22 | 2,32 | 2,20 | 2,29 | 1,78% | - |
| 16.03.2026 | 2,24 | 2,28 | 2,23 | 2,25 | -0,88% | 75,00 |
| 13.03.2026 | 2,22 | 2,29 | 2,22 | 2,27 | 0,89% | - |
| 12.03.2026 | 2,20 | 2,27 | 2,19 | 2,25 | 0,90% | 6.075,00 |
| 11.03.2026 | 2,28 | 2,31 | 2,22 | 2,23 | -3,46% | 1.725,00 |
| 10.03.2026 | 2,24 | 2,38 | 2,24 | 2,31 | 1,76% | 2.445,00 |
| 09.03.2026 | 2,27 | 2,29 | 2,22 | 2,27 | -0,87% | - |
| 06.03.2026 | 2,31 | 2,33 | 2,26 | 2,29 | -0,87% | - |
| 05.03.2026 | 2,26 | 2,35 | 2,26 | 2,31 | 0,87% | 48,00 |
| 04.03.2026 | 2,30 | 2,36 | 2,29 | 2,29 | -1,72% | - |
| 03.03.2026 | 2,38 | 2,42 | 2,28 | 2,33 | -3,32% | 2.800,00 |
| 02.03.2026 | 2,45 | 2,45 | 2,36 | 2,41 | -1,63% | - |
| 27.02.2026 | 2,42 | 2,47 | 2,42 | 2,45 | 0,00% | - |
| 26.02.2026 | 2,42 | 2,48 | 2,42 | 2,45 | 0,00% | - |
| 25.02.2026 | 2,40 | 2,48 | 2,40 | 2,45 | 0,82% | - |
| 24.02.2026 | 2,38 | 2,46 | 2,38 | 2,43 | 0,83% | - |
| 23.02.2026 | 2,40 | 2,45 | 2,40 | 2,41 | -0,82% | - |
| 20.02.2026 | 2,42 | 2,48 | 2,42 | 2,43 | -0,82% | - |
| 19.02.2026 | 2,46 | 2,51 | 2,44 | 2,45 | -1,61% | 60,00 |
| 18.02.2026 | 2,42 | 2,50 | 2,42 | 2,49 | 1,63% | - |
| 17.02.2026 | 2,47 | 2,49 | 2,42 | 2,45 | -1,61% | - |
| 16.02.2026 | 2,48 | 2,52 | 2,46 | 2,49 | -0,80% | - |
| 13.02.2026 | 2,46 | 2,52 | 2,44 | 2,51 | 0,80% | - |
| 12.02.2026 | 2,46 | 2,52 | 2,46 | 2,49 | 0,00% | - |
| 11.02.2026 | 2,50 | 2,53 | 2,49 | 2,49 | -1,58% | - |
| 10.02.2026 | 2,44 | 2,55 | 2,44 | 2,53 | 2,43% | - |
| 09.02.2026 | 2,46 | 2,53 | 2,43 | 2,47 | -0,80% | - |
| 06.02.2026 | 2,48 | 2,53 | 2,44 | 2,49 | -0,80% | - |
| 05.02.2026 | 2,48 | 2,55 | 2,47 | 2,51 | 0,00% | - |
| 04.02.2026 | 2,44 | 2,52 | 2,44 | 2,51 | 1,62% | - |
| 03.02.2026 | 2,48 | 2,52 | 2,46 | 2,47 | -1,59% | - |
| 02.02.2026 | 2,48 | 2,52 | 2,46 | 2,51 | 1,21% | - |
| 30.01.2026 | 2,48 | 2,54 | 2,47 | 2,48 | -1,20% | - |
| 29.01.2026 | 2,52 | 2,56 | 2,49 | 2,51 | -1,57% | - |
| 28.01.2026 | 2,54 | 2,60 | 2,51 | 2,55 | -0,78% | - |
| 27.01.2026 | 2,50 | 2,63 | 2,50 | 2,57 | 1,58% | - |
| 26.01.2026 | 2,48 | 2,54 | 2,47 | 2,53 | 0,80% | - |
| 23.01.2026 | 2,52 | 2,60 | 2,50 | 2,51 | -1,57% | - |
| 22.01.2026 | 2,53 | 2,59 | 2,52 | 2,55 | 0,79% | - |
| 21.01.2026 | 2,50 | 2,56 | 2,49 | 2,53 | 0,00% | - |
| 20.01.2026 | 2,57 | 2,60 | 2,51 | 2,53 | -2,32% | - |
| 19.01.2026 | 2,59 | 2,60 | 2,49 | 2,59 | 0,00% | - |
| 16.01.2026 | 2,56 | 2,66 | 2,55 | 2,59 | -0,38% | - |
| 15.01.2026 | 2,52 | 2,62 | 2,52 | 2,60 | 1,96% | - |
| 14.01.2026 | 2,55 | 2,59 | 2,53 | 2,55 | 0,00% | - |
| 13.01.2026 | 2,55 | 2,58 | 2,53 | 2,55 | 0,00% | - |
| 12.01.2026 | 2,52 | 2,58 | 2,52 | 2,55 | 0,00% | - |
| 09.01.2026 | 2,52 | 2,58 | 2,52 | 2,55 | 0,00% | - |
| 08.01.2026 | 2,52 | 2,57 | 2,51 | 2,55 | 0,00% | - |
| 07.01.2026 | 2,52 | 2,57 | 2,49 | 2,55 | 0,00% | - |
| 06.01.2026 | 2,44 | 2,56 | 2,44 | 2,55 | 3,24% | - |
| 05.01.2026 | 2,47 | 2,52 | 2,42 | 2,47 | -1,59% | - |
| 02.01.2026 | 2,49 | 2,55 | 2,46 | 2,51 | 0,00% | - |
| 30.12.2025 | 2,48 | 2,54 | 2,48 | 2,51 | 0,00% | - |
| 29.12.2025 | 2,46 | 2,53 | 2,46 | 2,51 | 1,62% | - |
| 23.12.2025 | 2,45 | 2,51 | 2,43 | 2,47 | 0,82% | 290,00 |
| 22.12.2025 | 2,44 | 2,52 | 2,43 | 2,45 | -0,81% | - |
| 19.12.2025 | 2,50 | 2,53 | 2,46 | 2,47 | -3,14% | - |
| 18.12.2025 | 2,47 | 2,56 | 2,45 | 2,55 | 3,24% | - |
| 17.12.2025 | 2,42 | 2,48 | 2,41 | 2,47 | 0,82% | - |
| 16.12.2025 | 2,38 | 2,51 | 2,38 | 2,45 | 1,66% | - |
| 15.12.2025 | 2,37 | 2,42 | 2,35 | 2,41 | 1,69% | - |
| 12.12.2025 | 2,36 | 2,42 | 2,34 | 2,37 | -0,84% | 100,00 |
| 11.12.2025 | 2,38 | 2,43 | 2,37 | 2,39 | -0,83% | - |
| 10.12.2025 | 2,38 | 2,44 | 2,38 | 2,41 | 0,00% | - |
| 09.12.2025 | 2,40 | 2,49 | 2,38 | 2,41 | -0,82% | - |
| 08.12.2025 | 2,56 | 2,60 | 2,41 | 2,43 | -6,18% | 154,00 |
| 05.12.2025 | 2,36 | 2,83 | 2,36 | 2,59 | 8,37% | 1.800,00 |