14,400€
4,35%
Echtzeit-Aktienkurs Ascentage Pharma Group International
Bid:
Ask:
Aktienkurse zur Ascentage Pharma Group International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 14,60 | 14,95 | 14,35 | 14,35 | 3,99% | - |
| 21.08.2026 | 14,55 | 15,60 | 13,80 | 13,80 | -8,00% | - |
| 20.08.2026 | 15,10 | 15,70 | 14,60 | 15,00 | -6,83% | - |
| 19.08.2026 | 15,55 | 16,85 | 14,80 | 16,10 | 3,87% | 696,00 |
| 18.08.2026 | 15,65 | 19,40 | 14,80 | 15,50 | -1,59% | - |
| 17.08.2026 | 16,10 | 19,75 | 14,85 | 15,75 | -2,78% | - |
| 14.08.2026 | 16,10 | 17,30 | 15,35 | 16,20 | -1,22% | - |
| 13.08.2026 | 16,60 | 16,80 | 16,30 | 16,40 | 0,31% | - |
| 12.08.2026 | 16,05 | 17,05 | 15,90 | 16,35 | -1,21% | - |
| 11.08.2026 | 16,30 | 16,55 | 14,20 | 16,55 | 1,85% | - |
| 10.08.2026 | 16,20 | 16,50 | 15,85 | 16,25 | 1,56% | - |
| 07.08.2026 | 15,15 | 16,25 | 14,20 | 16,00 | 9,59% | - |
| 06.08.2026 | 14,70 | 15,25 | 14,55 | 14,60 | 0,00% | - |
| 05.08.2026 | 14,55 | 15,40 | 13,75 | 14,60 | 0,69% | - |
| 04.08.2026 | 14,65 | 14,80 | 13,95 | 14,50 | -1,36% | - |
| 03.08.2026 | 15,15 | 15,85 | 14,40 | 14,70 | -3,29% | - |
| 31.07.2026 | 15,75 | 15,90 | 14,40 | 15,20 | -1,94% | - |
| 30.07.2026 | 15,70 | 16,40 | 15,05 | 15,50 | -2,82% | - |
| 29.07.2026 | 15,90 | 16,20 | 15,15 | 15,95 | -0,93% | - |
| 28.07.2026 | 16,20 | 17,25 | 15,55 | 16,10 | -3,01% | - |
| 27.07.2026 | 16,05 | 17,30 | 16,00 | 16,60 | 2,15% | - |
| 24.07.2026 | 16,25 | 16,75 | 15,65 | 16,25 | -3,85% | - |
| 23.07.2026 | 16,80 | 17,65 | 16,55 | 16,90 | -0,29% | - |
| 22.07.2026 | 16,70 | 17,55 | 16,55 | 16,95 | 1,50% | - |
| 21.07.2026 | 16,30 | 17,70 | 16,30 | 16,70 | 2,45% | - |
| 20.07.2026 | 16,30 | 17,55 | 16,10 | 16,30 | -2,69% | - |
| 17.07.2026 | 16,55 | 18,10 | 15,65 | 16,75 | -5,63% | - |
| 16.07.2026 | 17,60 | 17,75 | 16,60 | 17,75 | 0,28% | - |
| 15.07.2026 | 17,15 | 17,80 | 16,30 | 17,70 | 5,36% | - |
| 14.07.2026 | 17,20 | 17,25 | 16,25 | 16,80 | -3,72% | - |
| 13.07.2026 | 17,50 | 17,60 | 16,50 | 17,45 | 4,49% | - |
| 10.07.2026 | 16,40 | 16,90 | 16,20 | 16,70 | 2,45% | - |
| 09.07.2026 | 15,70 | 16,90 | 15,15 | 16,30 | 1,24% | - |
| 08.07.2026 | 16,05 | 16,70 | 15,40 | 16,10 | -3,88% | - |
| 07.07.2026 | 16,35 | 17,05 | 15,05 | 16,75 | 0,60% | - |
| 06.07.2026 | 16,55 | 17,45 | 15,95 | 16,65 | 0,30% | - |
| 03.07.2026 | 16,15 | 17,30 | 16,10 | 16,60 | 5,73% | - |
| 02.07.2026 | 15,80 | 16,05 | 15,50 | 15,70 | 0,00% | - |
| 01.07.2026 | 15,45 | 16,05 | 14,70 | 15,70 | 3,29% | - |
| 30.06.2026 | 15,05 | 15,85 | 14,65 | 15,20 | 2,01% | - |
| 29.06.2026 | 15,10 | 15,25 | 14,65 | 14,90 | 2,05% | - |
| 26.06.2026 | 14,50 | 15,05 | 13,55 | 14,60 | -2,99% | - |
| 25.06.2026 | 14,50 | 15,40 | 13,90 | 15,05 | -0,33% | - |
| 24.06.2026 | 14,70 | 15,35 | 14,25 | 15,10 | 0,00% | - |
| 23.06.2026 | 14,65 | 15,35 | 13,90 | 15,10 | -1,63% | - |
| 22.06.2026 | 14,15 | 15,90 | 14,00 | 15,35 | 5,14% | - |
| 19.06.2026 | 14,90 | 14,95 | 14,55 | 14,60 | -2,67% | - |
| 18.06.2026 | 14,65 | 15,25 | 14,35 | 15,00 | 0,67% | - |
| 17.06.2026 | 14,30 | 15,15 | 14,05 | 14,90 | 0,68% | - |
| 16.06.2026 | 14,45 | 15,20 | 14,40 | 14,80 | 2,78% | - |
| 15.06.2026 | 15,15 | 15,75 | 14,40 | 14,40 | -6,80% | - |
| 12.06.2026 | 15,25 | 15,50 | 14,75 | 15,45 | 5,10% | - |
| 11.06.2026 | 14,80 | 15,30 | 14,65 | 14,70 | -0,34% | - |
| 10.06.2026 | 14,80 | 15,10 | 14,75 | 14,75 | -0,34% | - |
| 09.06.2026 | 14,75 | 14,85 | 14,60 | 14,80 | -1,00% | - |
| 08.06.2026 | 14,80 | 15,90 | 14,80 | 14,95 | -3,55% | - |
| 05.06.2026 | 15,55 | 16,60 | 14,80 | 15,50 | 0,98% | - |
| 04.06.2026 | 15,45 | 15,85 | 15,35 | 15,35 | 0,33% | - |
| 03.06.2026 | 15,50 | 16,35 | 15,30 | 15,30 | -6,42% | - |
| 02.06.2026 | 16,35 | 16,70 | 15,85 | 16,35 | -0,61% | - |
| 01.06.2026 | 16,90 | 17,35 | 16,25 | 16,45 | -3,52% | - |
| 29.05.2026 | 17,05 | 17,60 | 16,95 | 17,05 | 0,00% | - |
| 28.05.2026 | 17,55 | 18,10 | 16,45 | 17,05 | -1,73% | - |
| 27.05.2026 | 17,50 | 18,15 | 17,25 | 17,35 | -0,86% | - |
| 26.05.2026 | 17,60 | 18,20 | 17,30 | 17,50 | -3,85% | - |
| 25.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 22.05.2026 | 18,00 | 18,45 | 17,80 | 17,80 | -0,56% | - |
| 21.05.2026 | 17,80 | 18,05 | 17,05 | 17,90 | 4,07% | - |
| 20.05.2026 | 16,55 | 17,45 | 16,40 | 17,20 | 4,88% | - |
| 19.05.2026 | 16,35 | 16,70 | 16,05 | 16,40 | 6,49% | - |
| 18.05.2026 | 16,50 | 17,05 | 15,40 | 15,40 | -8,88% | - |
| 15.05.2026 | 16,80 | 17,35 | 16,45 | 16,90 | 1,20% | - |
| 14.05.2026 | 17,90 | 17,90 | 16,70 | 16,70 | -7,22% | - |
| 13.05.2026 | 18,15 | 18,15 | 17,70 | 18,00 | -1,37% | - |
| 12.05.2026 | 18,35 | 18,60 | 18,15 | 18,25 | -0,82% | - |
| 11.05.2026 | 18,70 | 18,75 | 18,05 | 18,40 | 1,66% | - |
| 08.05.2026 | 18,55 | 18,90 | 18,10 | 18,10 | -2,69% | - |
| 07.05.2026 | 18,60 | 19,05 | 18,35 | 18,60 | 0,54% | - |
| 06.05.2026 | 19,00 | 19,00 | 18,25 | 18,50 | -2,63% | - |
| 05.05.2026 | 18,90 | 19,00 | 18,90 | 19,00 | 0,53% | - |
| 04.05.2026 | 18,85 | 20,10 | 18,85 | 18,90 | -3,57% | - |
| 30.04.2026 | 19,65 | 19,80 | 19,50 | 19,60 | 6,52% | - |
| 29.04.2026 | 19,90 | 19,90 | 18,40 | 18,40 | -6,60% | - |
| 28.04.2026 | 20,00 | 20,25 | 19,00 | 19,70 | -1,01% | - |
| 27.04.2026 | 20,25 | 20,60 | 19,80 | 19,90 | -1,49% | - |
| 24.04.2026 | 20,35 | 20,65 | 19,10 | 20,20 | 2,80% | - |
| 23.04.2026 | 21,25 | 21,50 | 19,20 | 19,65 | -10,27% | - |
| 22.04.2026 | 22,00 | 22,40 | 21,50 | 21,90 | -2,67% | - |
| 21.04.2026 | 22,40 | 23,10 | 21,60 | 22,50 | -0,44% | - |
| 20.04.2026 | 22,70 | 23,30 | 22,10 | 22,60 | -0,44% | - |
| 17.04.2026 | 22,90 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 16.04.2026 | 23,00 | 23,20 | 22,60 | 22,90 | 0,00% | - |
| 15.04.2026 | 22,90 | 23,50 | 21,80 | 22,90 | 4,57% | - |
| 14.04.2026 | 21,85 | 22,00 | 21,10 | 21,90 | -1,79% | - |
| 13.04.2026 | 21,60 | 22,50 | 21,05 | 22,30 | 8,25% | - |
| 10.04.2026 | 21,60 | 22,20 | 20,60 | 20,60 | -7,21% | - |
| 09.04.2026 | 22,50 | 22,90 | 21,35 | 22,20 | -1,33% | - |
| 08.04.2026 | 22,80 | 23,40 | 22,20 | 22,50 | -2,60% | - |
| 07.04.2026 | 23,20 | 23,80 | 23,00 | 23,10 | 0,43% | - |
| 02.04.2026 | 22,60 | 24,60 | 22,20 | 23,00 | 0,88% | 16.016,00 |