0,210$
-1,41%
Echtzeit-Aktienkurs Advanced Biomed Inc
Bid:
Ask:
Aktienkurse zur Advanced Biomed Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,91 | 6,20 | 3,91 | 5,10 | 30,43% | 282.602,00 |
| 28.05.2026 | 3,94 | 4,01 | 3,86 | 3,91 | 0,77% | 12.592,00 |
| 27.05.2026 | 3,95 | 4,10 | 3,79 | 3,88 | -2,51% | 14.822,00 |
| 26.05.2026 | 4,17 | 4,17 | 3,96 | 3,98 | 0,76% | 3.583,00 |
| 22.05.2026 | 4,01 | 4,01 | 3,92 | 3,95 | -4,36% | 7.673,00 |
| 21.05.2026 | 4,53 | 4,53 | 4,11 | 4,13 | -6,98% | 10.441,00 |
| 20.05.2026 | 4,41 | 4,97 | 4,36 | 4,44 | 5,70% | 46.832,00 |
| 19.05.2026 | 4,32 | 4,56 | 4,03 | 4,20 | -5,18% | 3.938,00 |
| 18.05.2026 | 4,31 | 4,56 | 4,10 | 4,43 | 0,68% | 7.156,00 |
| 15.05.2026 | 4,60 | 4,88 | 4,40 | 4,40 | -0,23% | 13.563,00 |
| 14.05.2026 | 4,74 | 4,74 | 4,40 | 4,41 | -5,97% | 12.412,00 |
| 13.05.2026 | 5,11 | 5,33 | 4,43 | 4,69 | -10,33% | 28.492,00 |
| 12.05.2026 | 5,15 | 5,53 | 5,10 | 5,23 | 4,39% | 15.072,00 |
| 11.05.2026 | 5,86 | 6,20 | 5,01 | 5,01 | -19,06% | 24.123,00 |
| 08.05.2026 | 7,15 | 7,31 | 6,03 | 6,19 | -14,03% | 38.731,00 |
| 07.05.2026 | 6,98 | 7,70 | 6,91 | 7,20 | 6,19% | 62.538,00 |
| 06.05.2026 | 6,31 | 7,58 | 6,15 | 6,78 | -1,17% | 85.021,00 |
| 05.05.2026 | 5,88 | 7,50 | 5,60 | 6,86 | 8,72% | 235.482,00 |
| 04.05.2026 | 6,14 | 6,76 | 5,32 | 6,31 | 19,73% | 4.595.367,00 |
| 01.05.2026 | 5,24 | 5,31 | 5,12 | 5,27 | 2,83% | 960.634,00 |
| 30.04.2026 | 5,14 | 5,30 | 5,03 | 5,13 | -3,30% | 11.829,00 |
| 29.04.2026 | 5,27 | 5,50 | 4,87 | 5,30 | 0,00% | 15.104,00 |
| 28.04.2026 | 5,11 | 5,30 | 5,02 | 5,30 | 0,00% | 5.010,00 |
| 27.04.2026 | 5,26 | 5,41 | 5,07 | 5,30 | -7,50% | 22.924,00 |
| 24.04.2026 | 6,34 | 6,34 | 5,02 | 5,73 | -11,44% | 42.016,00 |
| 23.04.2026 | 5,27 | 6,68 | 5,08 | 6,47 | 21,16% | 88.953,00 |
| 22.04.2026 | 5,08 | 5,39 | 4,82 | 5,34 | 6,59% | 7.270,00 |
| 21.04.2026 | 5,04 | 5,04 | 4,72 | 5,01 | 0,20% | 16.128,00 |
| 20.04.2026 | 4,76 | 5,10 | 4,61 | 5,00 | 4,17% | 133.675,00 |
| 17.04.2026 | 4,77 | 4,96 | 4,76 | 4,80 | 0,63% | 13.949,00 |
| 16.04.2026 | 6,08 | 6,08 | 4,65 | 4,77 | -21,80% | 32.790,00 |
| 15.04.2026 | 6,23 | 6,40 | 6,10 | 6,10 | -3,33% | 54.724,00 |
| 14.04.2026 | 6,33 | 6,51 | 6,31 | 6,31 | -3,74% | 26.480,00 |
| 13.04.2026 | 6,47 | 6,56 | 6,31 | 6,56 | -0,68% | 14.430,00 |
| 10.04.2026 | 6,38 | 6,62 | 6,26 | 6,60 | -0,60% | 65.552,00 |
| 09.04.2026 | 6,26 | 6,98 | 6,07 | 6,64 | 3,11% | 75.746,00 |
| 08.04.2026 | 6,10 | 6,52 | 6,02 | 6,44 | -0,31% | 416.773,00 |
| 07.04.2026 | 7,14 | 7,59 | 6,04 | 6,46 | 46,16% | 14.861.647,00 |
| 06.04.2026 | 4,39 | 4,43 | 4,30 | 4,42 | -2,86% | 9.197,00 |
| 02.04.2026 | 4,18 | 4,55 | 4,18 | 4,55 | 10,44% | 2.938,00 |
| 01.04.2026 | 4,55 | 4,55 | 4,12 | 4,12 | -7,83% | 8.003,00 |
| 31.03.2026 | 4,26 | 4,60 | 4,21 | 4,47 | 2,52% | 16.810,00 |
| 30.03.2026 | 4,08 | 4,50 | 4,07 | 4,36 | 4,23% | 16.648,00 |
| 27.03.2026 | 3,91 | 4,20 | 3,79 | 4,18 | -0,40% | 24.779,00 |
| 26.03.2026 | 4,18 | 4,20 | 3,67 | 4,20 | -1,87% | 114.197,00 |
| 25.03.2026 | 4,23 | 4,30 | 4,11 | 4,28 | 5,94% | 137.068,00 |
| 24.03.2026 | 4,04 | 4,04 | 4,04 | 4,04 | -3,35% | 4.384,00 |
| 23.03.2026 | 4,05 | 4,20 | 3,96 | 4,18 | 0,72% | 12.444,00 |
| 20.03.2026 | 4,17 | 4,19 | 4,15 | 4,15 | -1,07% | 19.227,00 |
| 19.03.2026 | 4,10 | 4,31 | 4,03 | 4,20 | -5,52% | 18.754,00 |
| 18.03.2026 | 4,47 | 4,48 | 4,37 | 4,44 | -2,42% | 8.559,00 |
| 17.03.2026 | 4,74 | 4,96 | 4,54 | 4,55 | -16,21% | 21.181,00 |
| 16.03.2026 | 5,35 | 5,62 | 5,29 | 5,43 | -0,37% | 33.208,00 |
| 13.03.2026 | 5,21 | 5,46 | 5,12 | 5,45 | 1,68% | 10.506,00 |
| 12.03.2026 | 4,92 | 5,36 | 4,92 | 5,36 | 3,47% | 7.300,00 |
| 11.03.2026 | 5,00 | 5,23 | 4,98 | 5,18 | 3,60% | 21.635,00 |
| 10.03.2026 | 4,93 | 5,16 | 4,80 | 5,00 | 1,01% | 24.707,00 |
| 09.03.2026 | 4,34 | 5,30 | 4,32 | 4,95 | 10,99% | 74.597,00 |
| 06.03.2026 | 4,14 | 4,59 | 4,13 | 4,46 | 9,58% | 74.974,00 |
| 05.03.2026 | 4,40 | 4,79 | 4,02 | 4,07 | -11,33% | 133.727,00 |
| 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 |