2,350€
1,29%
Echtzeit-Aktienkurs Advanced Medical Solutions Group PLC
Bid:
Ask:
Aktienkurse zur Advanced Medical Solutions Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,28 | 2,30 | 2,28 | 2,30 | -0,86% | 979,00 |
| 19.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 18.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 17.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 16.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 13.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 12.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 11.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 10.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 09.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 06.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 05.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 04.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 03.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 02.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 29.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 28.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 27.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 26.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | 6.000,00 |
| 25.11.2024 | 2,50 | 2,50 | 2,48 | 2,48 | 1,64% | 3.000,00 |
| 22.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | - |
| 21.11.2024 | 2,40 | 2,45 | 2,35 | 2,45 | 2,94% | - |
| 20.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 19.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 18.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 15.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 14.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 13.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 12.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 11.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 08.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 07.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | - |
| 06.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 05.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 04.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 3,76% | - |
| 01.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -5,67% | - |
| 31.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 14,63% | - |
| 30.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 5,13% | - |
| 29.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 28.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 25.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 24.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 23.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 22.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 21.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 18.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 17.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 16.10.2024 | 2,46 | 2,52 | 2,46 | 2,52 | 4,13% | 1.608,00 |
| 15.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 14.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 11.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 10.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 09.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 08.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 07.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 04.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 03.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 02.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 01.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 30.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 27.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 26.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 25.09.2024 | 2,64 | 2,68 | 2,64 | 2,68 | -2,19% | 21.200,00 |
| 24.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 23.09.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -7,59% | - |
| 20.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 19.09.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 18.09.2024 | 2,82 | 3,02 | 2,82 | 3,00 | 0,00% | 7.500,00 |
| 17.09.2024 | 2,72 | 3,00 | 2,72 | 3,00 | 9,49% | 245,00 |
| 16.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 13.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 12.09.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 11.09.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 10.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 09.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 06.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 05.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 04.09.2024 | 2,82 | 2,82 | 2,80 | 2,80 | -1,41% | 800,00 |
| 03.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -4,05% | - |
| 02.09.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 30.08.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 29.08.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 28.08.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -2,65% | - |
| 27.08.2024 | 2,98 | 3,02 | 2,98 | 3,02 | 1,34% | 20,00 |
| 26.08.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 23.08.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 22.08.2024 | 2,94 | 3,00 | 2,94 | 3,00 | 4,90% | 50,00 |
| 21.08.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 20.08.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 19.08.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 16.08.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 15.08.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 14.08.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 13.08.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 12.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 09.08.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 08.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 07.08.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 06.08.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 05.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -6,29% | - |