20,100€
3,08%
Echtzeit-Aktienkurs Ascentage Pharma Group International
Bid:
Ask:
Aktienkurse zur Ascentage Pharma Group International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 20,75 | 20,85 | 20,10 | 20,70 | 0,73% | - |
| 30.03.2026 | 20,30 | 21,00 | 20,05 | 20,55 | 5,38% | - |
| 27.03.2026 | 19,40 | 20,45 | 18,45 | 19,50 | 5,41% | - |
| 26.03.2026 | 19,30 | 19,50 | 18,45 | 18,50 | -2,12% | - |
| 25.03.2026 | 19,45 | 20,20 | 18,60 | 18,90 | -1,56% | - |
| 24.03.2026 | 18,30 | 19,55 | 18,30 | 19,20 | 13,95% | - |
| 23.03.2026 | 18,05 | 18,75 | 16,60 | 16,85 | -6,91% | - |
| 20.03.2026 | 19,20 | 19,20 | 17,45 | 18,10 | -8,59% | - |
| 19.03.2026 | 19,80 | 20,80 | 19,80 | 19,80 | -4,81% | - |
| 17.03.2026 | 21,20 | 21,20 | 20,55 | 20,80 | -2,80% | - |
| 13.03.2026 | 21,10 | 21,40 | 19,80 | 21,40 | 1,18% | - |
| 12.03.2026 | 21,00 | 21,40 | 20,85 | 21,15 | 1,20% | - |
| 11.03.2026 | 21,00 | 21,20 | 20,60 | 20,90 | 0,00% | - |
| 10.03.2026 | 19,75 | 21,20 | 19,75 | 20,90 | 10,00% | - |
| 09.03.2026 | 19,50 | 19,50 | 18,80 | 19,00 | -3,80% | - |
| 06.03.2026 | 19,55 | 20,35 | 19,55 | 19,75 | 3,95% | - |
| 05.03.2026 | 19,05 | 19,50 | 19,00 | 19,00 | 0,26% | - |
| 04.03.2026 | 19,20 | 19,20 | 17,20 | 18,95 | 12,80% | - |
| 03.03.2026 | 20,20 | 20,45 | 16,80 | 16,80 | -16,21% | - |
| 02.03.2026 | 20,35 | 20,80 | 19,40 | 20,05 | -1,96% | - |
| 27.02.2026 | 20,65 | 20,75 | 20,25 | 20,45 | -3,54% | - |
| 26.02.2026 | 20,75 | 21,45 | 20,65 | 21,20 | 3,92% | - |
| 25.02.2026 | 21,40 | 21,40 | 20,40 | 20,40 | -4,67% | - |
| 24.02.2026 | 21,25 | 21,60 | 21,15 | 21,40 | 0,00% | - |
| 23.02.2026 | 21,05 | 21,60 | 20,95 | 21,40 | 1,90% | - |
| 20.02.2026 | 20,65 | 21,00 | 20,35 | 21,00 | 1,69% | - |
| 19.02.2026 | 20,30 | 21,00 | 20,30 | 20,65 | -0,24% | - |
| 18.02.2026 | 20,30 | 21,25 | 20,25 | 20,70 | 1,47% | - |
| 17.02.2026 | 20,50 | 21,05 | 19,65 | 20,40 | 2,00% | - |
| 16.02.2026 | 20,15 | 107,00 | 20,00 | 20,00 | -0,99% | - |
| 13.02.2026 | 20,05 | 20,75 | 19,55 | 20,20 | 8,02% | - |
| 12.02.2026 | 20,30 | 20,90 | 18,70 | 18,70 | -8,78% | - |
| 11.02.2026 | 20,50 | 21,10 | 20,05 | 20,50 | 0,74% | - |
| 10.02.2026 | 20,40 | 20,60 | 19,75 | 20,35 | 0,49% | - |
| 09.02.2026 | 20,85 | 20,85 | 19,85 | 20,25 | -2,64% | - |
| 06.02.2026 | 20,60 | 20,85 | 20,00 | 20,80 | 2,72% | - |
| 05.02.2026 | 20,80 | 20,85 | 20,05 | 20,25 | -0,98% | - |
| 04.02.2026 | 20,90 | 20,95 | 19,20 | 20,45 | 7,63% | - |
| 03.02.2026 | 20,00 | 20,50 | 19,00 | 19,00 | -4,04% | - |
| 02.02.2026 | 20,05 | 20,55 | 19,50 | 19,80 | -2,94% | - |
| 30.01.2026 | 20,95 | 21,00 | 20,35 | 20,40 | -3,77% | - |
| 29.01.2026 | 21,15 | 21,60 | 20,90 | 21,20 | -0,47% | - |
| 27.01.2026 | 21,75 | 21,75 | 21,30 | 21,30 | -1,39% | - |
| 26.01.2026 | 22,20 | 22,40 | 20,40 | 21,60 | 1,89% | - |
| 23.01.2026 | 22,10 | 23,10 | 21,20 | 21,20 | -3,64% | - |
| 22.01.2026 | 21,90 | 22,70 | 21,60 | 22,00 | -0,45% | - |
| 21.01.2026 | 22,00 | 22,40 | 21,70 | 22,10 | -1,78% | - |
| 20.01.2026 | 22,30 | 23,10 | 22,20 | 22,50 | -0,44% | - |
| 19.01.2026 | 22,70 | 23,30 | 22,30 | 22,60 | -3,00% | - |
| 16.01.2026 | 23,50 | 23,80 | 22,80 | 23,30 | -1,69% | - |
| 15.01.2026 | 24,00 | 24,10 | 23,40 | 23,70 | -1,66% | - |
| 14.01.2026 | 24,10 | 24,10 | 24,00 | 24,10 | 0,00% | - |
| 13.01.2026 | 23,90 | 24,40 | 23,60 | 24,10 | 0,00% | - |
| 12.01.2026 | 24,00 | 24,10 | 24,00 | 24,10 | 4,78% | - |
| 09.01.2026 | 24,00 | 24,30 | 23,00 | 23,00 | -4,56% | - |
| 08.01.2026 | 23,60 | 24,40 | 23,60 | 24,10 | 11,57% | - |
| 07.01.2026 | 23,50 | 24,80 | 21,60 | 21,60 | -6,09% | - |
| 06.01.2026 | 22,70 | 905,00 | 22,35 | 23,00 | 0,44% | - |
| 05.01.2026 | 22,60 | 930,00 | 22,60 | 22,90 | 2,69% | - |
| 02.01.2026 | 22,30 | 22,90 | 22,20 | 22,30 | -1,33% | - |
| 30.12.2025 | 22,40 | 22,70 | 22,40 | 22,60 | 2,73% | - |
| 29.12.2025 | 22,60 | 22,80 | 22,00 | 22,00 | -6,38% | - |
| 23.12.2025 | 23,60 | 24,00 | 23,40 | 23,50 | -4,47% | - |
| 22.12.2025 | 24,00 | 24,80 | 23,50 | 24,60 | 0,00% | - |
| 19.12.2025 | 24,70 | 24,80 | 24,60 | 24,60 | 0,00% | - |
| 18.12.2025 | 24,50 | 24,60 | 24,50 | 24,60 | -1,60% | - |
| 17.12.2025 | 24,90 | 25,10 | 24,90 | 25,00 | -0,40% | - |
| 16.12.2025 | 24,90 | 25,20 | 24,90 | 25,10 | 0,00% | - |
| 15.12.2025 | 25,20 | 25,30 | 24,80 | 25,10 | -3,46% | - |
| 12.12.2025 | 26,10 | 26,10 | 25,80 | 26,00 | 0,39% | - |
| 11.12.2025 | 25,90 | 26,10 | 24,90 | 25,90 | -0,38% | - |
| 10.12.2025 | 25,90 | 26,10 | 25,90 | 26,00 | 2,36% | - |
| 09.12.2025 | 26,00 | 28,20 | 25,40 | 25,40 | -7,97% | - |
| 05.12.2025 | 27,80 | 28,10 | 27,60 | 27,60 | 2,22% | - |
| 04.12.2025 | 26,90 | 28,30 | 26,50 | 27,00 | 6,30% | - |
| 03.12.2025 | 26,50 | 28,30 | 25,40 | 25,40 | -5,22% | - |
| 02.12.2025 | 27,70 | 28,60 | 26,80 | 26,80 | -1,47% | - |
| 01.12.2025 | 28,10 | 28,30 | 27,20 | 27,20 | -4,23% | - |
| 28.11.2025 | 28,30 | 28,70 | 28,30 | 28,40 | 1,07% | - |
| 27.11.2025 | 28,50 | 28,50 | 28,10 | 28,10 | 0,72% | - |
| 25.11.2025 | 27,90 | 27,90 | 27,70 | 27,90 | 4,10% | - |
| 24.11.2025 | 27,50 | 28,30 | 26,80 | 26,80 | -0,37% | - |
| 21.11.2025 | 27,00 | 27,10 | 26,80 | 26,90 | -4,95% | - |
| 20.11.2025 | 27,90 | 28,50 | 27,90 | 28,30 | 0,71% | - |
| 19.11.2025 | 27,90 | 28,10 | 27,70 | 28,10 | 1,44% | - |
| 18.11.2025 | 27,90 | 28,30 | 24,80 | 27,70 | -5,14% | - |
| 17.11.2025 | 29,00 | 29,20 | 28,80 | 29,20 | -1,35% | - |
| 14.11.2025 | 29,70 | 30,10 | 29,30 | 29,60 | -0,67% | - |
| 13.11.2025 | 30,10 | 30,20 | 29,70 | 29,80 | 10,37% | - |
| 11.11.2025 | 28,20 | 28,30 | 27,00 | 27,00 | 0,75% | - |
| 10.11.2025 | 27,70 | 28,30 | 26,80 | 26,80 | -3,60% | - |
| 07.11.2025 | 27,80 | 27,90 | 27,70 | 27,80 | -3,81% | - |
| 06.11.2025 | 28,90 | 29,30 | 28,80 | 28,90 | 1,76% | - |
| 05.11.2025 | 29,10 | 30,70 | 28,40 | 28,40 | -3,73% | - |
| 04.11.2025 | 29,50 | 29,90 | 29,30 | 29,50 | -2,96% | - |
| 03.11.2025 | 30,10 | 30,50 | 30,10 | 30,40 | 2,36% | - |
| 31.10.2025 | 29,70 | 29,70 | 29,30 | 29,70 | 2,41% | - |
| 30.10.2025 | 28,50 | 30,20 | 28,50 | 29,00 | 2,84% | - |
| 28.10.2025 | 28,90 | 29,60 | 28,20 | 28,20 | -6,31% | - |
| 27.10.2025 | 29,70 | 30,90 | 29,70 | 30,10 | 0,00% | - |