0,210$
-1,41%
Echtzeit-Aktienkurs Advanced Biomed Inc
Bid:
Ask:
Aktienkurse zur Advanced Biomed Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,34 | 5,30 | 4,32 | 4,95 | 14,32% | 74.421,00 |
| 06.03.2026 | 4,14 | 4,59 | 4,13 | 4,33 | 5,22% | 23.194,00 |
| 05.03.2026 | 4,40 | 4,79 | 4,02 | 4,12 | -10,35% | 29.804,00 |
| 04.03.2026 | 5,37 | 5,82 | 3,90 | 4,59 | 7,75% | 6.278.397,00 |
| 03.03.2026 | 4,10 | 4,32 | 4,05 | 4,26 | 2,65% | 26.877,00 |
| 02.03.2026 | 4,07 | 4,20 | 4,01 | 4,15 | 2,16% | 32.759,00 |
| 27.02.2026 | 3,94 | 4,23 | 3,94 | 4,06 | 1,31% | 12.719,00 |
| 26.02.2026 | 3,94 | 4,19 | 3,86 | 4,01 | 1,78% | 36.505,00 |
| 25.02.2026 | 3,81 | 4,49 | 3,80 | 3,94 | 5,91% | 196.797,00 |
| 24.02.2026 | 4,19 | 5,69 | 3,61 | 3,72 | -8,37% | 655.179,00 |
| 23.02.2026 | 3,97 | 4,57 | 3,91 | 4,06 | 1,50% | 169.443,00 |
| 20.02.2026 | 4,64 | 4,64 | 3,84 | 4,00 | -11,78% | 217.658,00 |
| 19.02.2026 | 4,16 | 4,71 | 3,71 | 4,53 | 6,38% | 7.201.829,00 |
| 18.02.2026 | 4,18 | 4,50 | 4,03 | 4,26 | -10,69% | 410.893,00 |
| 17.02.2026 | 5,06 | 5,06 | 4,76 | 4,77 | -0,62% | 7.643,00 |
| 13.02.2026 | 4,97 | 5,00 | 4,80 | 4,80 | 1,09% | 37.771,00 |
| 12.02.2026 | 5,00 | 5,00 | 4,75 | 4,75 | -3,85% | 18.824,00 |
| 11.02.2026 | 4,91 | 5,00 | 4,75 | 4,94 | 0,82% | 4.448,00 |
| 10.02.2026 | 4,75 | 4,95 | 4,75 | 4,90 | 3,16% | 876,00 |
| 09.02.2026 | 4,93 | 4,93 | 4,60 | 4,75 | 2,41% | 9.022,00 |
| 06.02.2026 | 4,60 | 4,64 | 4,22 | 4,64 | -2,97% | 27.643,00 |
| 05.02.2026 | 5,01 | 5,16 | 4,62 | 4,78 | -9,67% | 80.589,00 |
| 04.02.2026 | 5,45 | 5,45 | 5,00 | 5,29 | -4,55% | 36.697,00 |
| 03.02.2026 | 5,32 | 5,90 | 5,32 | 5,54 | -2,36% | 20.564,00 |
| 02.02.2026 | 6,00 | 6,00 | 5,51 | 5,68 | -5,96% | 38.837,00 |
| 30.01.2026 | 6,00 | 6,05 | 5,86 | 6,04 | 9,01% | 25.925,00 |
| 29.01.2026 | 6,12 | 6,12 | 5,08 | 5,54 | -9,82% | 119.362,00 |
| 28.01.2026 | 6,02 | 6,21 | 5,88 | 6,14 | 1,99% | 36.311,00 |
| 27.01.2026 | 6,20 | 6,41 | 6,02 | 6,02 | -2,59% | 10.590,00 |
| 26.01.2026 | 5,90 | 7,02 | 5,90 | 6,18 | -3,16% | 18.603,00 |
| 23.01.2026 | 6,64 | 6,81 | 5,80 | 6,38 | -6,23% | 75.990,00 |
| 22.01.2026 | 6,10 | 7,00 | 6,10 | 6,81 | 4,19% | 49.292,00 |
| 21.01.2026 | 7,00 | 7,40 | 6,32 | 6,53 | 0,52% | 31.823,00 |
| 20.01.2026 | 6,00 | 6,85 | 5,85 | 6,50 | 9,80% | 139.174,00 |
| 16.01.2026 | 6,20 | 6,33 | 5,88 | 5,92 | -6,54% | 19.224,00 |
| 15.01.2026 | 6,57 | 6,57 | 6,15 | 6,33 | -3,71% | 18.732,00 |
| 14.01.2026 | 6,40 | 6,58 | 6,24 | 6,58 | -0,93% | 19.959,00 |
| 13.01.2026 | 6,70 | 6,82 | 6,40 | 6,64 | -7,18% | 17.604,00 |
| 12.01.2026 | 6,79 | 7,19 | 6,46 | 7,15 | -0,33% | 28.506,00 |
| 09.01.2026 | 7,19 | 7,20 | 6,86 | 7,18 | 1,24% | 32.888,00 |
| 08.01.2026 | 7,18 | 7,18 | 6,60 | 7,09 | 0,97% | 13.610,00 |
| 07.01.2026 | 7,00 | 7,20 | 6,67 | 7,02 | 0,31% | 31.707,00 |
| 06.01.2026 | 6,58 | 7,00 | 6,45 | 7,00 | 3,98% | 45.638,00 |
| 05.01.2026 | 6,42 | 6,76 | 6,19 | 6,73 | 11,42% | 76.899,00 |