Börse:
19,200CHF
-2,49%
Echtzeit-Aktienkurs ams AG
Bid:
19,048CHF
Ask:
19,352CHF
Aktienkurse zur ams AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 18,97 | 19,98 | 18,97 | 19,69 | 3,63% | 3.621.973,00 |
| 28.10.2020 | 19,88 | 19,88 | 18,60 | 19,00 | -5,94% | 5.757.609,00 |
| 27.10.2020 | 20,79 | 21,00 | 19,86 | 20,20 | -2,88% | 8.168.202,00 |
| 26.10.2020 | 20,68 | 21,19 | 20,51 | 20,80 | -0,91% | 1.640.683,00 |
| 23.10.2020 | 21,01 | 21,26 | 20,56 | 20,99 | -0,80% | 2.299.469,00 |
| 22.10.2020 | 21,46 | 21,66 | 21,04 | 21,16 | -2,76% | 1.897.985,00 |
| 21.10.2020 | 22,36 | 22,40 | 21,60 | 21,76 | -1,98% | 1.429.197,00 |
| 20.10.2020 | 22,20 | 22,49 | 21,76 | 22,20 | 0,36% | 1.414.229,00 |
| 19.10.2020 | 21,80 | 22,13 | 21,71 | 22,12 | 1,00% | 1.398.540,00 |
| 16.10.2020 | 21,96 | 22,22 | 21,80 | 21,90 | -0,14% | 1.759.627,00 |
| 15.10.2020 | 22,49 | 22,50 | 21,37 | 21,93 | -3,77% | 3.599.472,00 |
| 14.10.2020 | 23,11 | 23,37 | 22,66 | 22,79 | -0,91% | 1.582.037,00 |
| 13.10.2020 | 23,75 | 23,81 | 22,77 | 23,00 | -3,08% | 2.569.561,00 |
| 12.10.2020 | 23,50 | 23,82 | 23,28 | 23,73 | 1,63% | 2.316.599,00 |
| 09.10.2020 | 23,04 | 23,60 | 23,04 | 23,35 | 2,05% | 2.572.960,00 |
| 08.10.2020 | 21,75 | 23,10 | 21,50 | 22,88 | 1,24% | 4.554.195,00 |
| 07.10.2020 | 22,42 | 22,60 | 21,51 | 22,60 | 2,08% | 3.368.421,00 |
| 06.10.2020 | 22,25 | 22,75 | 22,14 | 22,14 | 0,18% | 2.563.719,00 |
| 05.10.2020 | 21,60 | 22,26 | 21,33 | 22,10 | 4,49% | 2.775.606,00 |
| 02.10.2020 | 21,36 | 21,74 | 21,06 | 21,15 | -1,44% | 3.146.580,00 |
| 01.10.2020 | 21,56 | 21,92 | 21,09 | 21,46 | 2,53% | 3.813.356,00 |
| 30.09.2020 | 20,08 | 21,14 | 19,81 | 20,93 | 3,05% | 3.269.634,00 |
| 29.09.2020 | 19,17 | 20,67 | 19,11 | 20,31 | 6,61% | 5.547.082,00 |
| 28.09.2020 | 18,81 | 19,17 | 18,67 | 19,05 | 2,45% | 2.487.584,00 |
| 25.09.2020 | 18,70 | 18,76 | 18,12 | 18,60 | -0,16% | 2.170.573,00 |
| 24.09.2020 | 18,25 | 18,65 | 18,12 | 18,63 | -0,11% | 2.151.733,00 |
| 23.09.2020 | 18,50 | 19,30 | 18,40 | 18,65 | 2,16% | 3.599.662,00 |
| 22.09.2020 | 17,72 | 18,40 | 17,52 | 18,25 | 4,43% | 3.571.984,00 |
| 21.09.2020 | 18,14 | 18,15 | 17,16 | 17,48 | -3,98% | 3.527.137,00 |
| 18.09.2020 | 18,50 | 18,66 | 18,16 | 18,20 | -0,44% | 3.503.147,00 |
| 17.09.2020 | 17,74 | 18,37 | 17,44 | 18,28 | 0,88% | 3.509.302,00 |
| 16.09.2020 | 16,52 | 18,22 | 16,29 | 18,12 | 9,06% | 9.354.895,00 |
| 15.09.2020 | 16,70 | 16,80 | 16,30 | 16,62 | -0,98% | 1.807.228,00 |
| 14.09.2020 | 16,95 | 17,18 | 16,51 | 16,78 | 0,00% | 1.614.936,00 |
| 11.09.2020 | 16,50 | 17,00 | 16,28 | 16,78 | 1,67% | 2.202.953,00 |
| 10.09.2020 | 16,30 | 16,72 | 16,02 | 16,51 | 1,48% | 2.474.915,00 |
| 09.09.2020 | 15,64 | 16,30 | 15,30 | 16,27 | 3,24% | 3.231.829,00 |
| 08.09.2020 | 16,40 | 16,51 | 15,42 | 15,76 | -3,11% | 4.204.247,00 |
| 07.09.2020 | 16,49 | 16,53 | 16,15 | 16,26 | 0,68% | 1.250.054,00 |
| 04.09.2020 | 16,50 | 16,81 | 16,09 | 16,15 | -2,62% | 2.938.006,00 |
| 03.09.2020 | 17,50 | 17,75 | 16,43 | 16,59 | -4,22% | 4.013.219,00 |
| 02.09.2020 | 16,80 | 17,50 | 16,66 | 17,32 | 4,15% | 4.442.879,00 |
| 01.09.2020 | 16,32 | 16,66 | 16,00 | 16,63 | 3,94% | 3.268.099,00 |
| 31.08.2020 | 16,10 | 16,45 | 15,97 | 16,00 | 0,41% | 1.606.307,00 |
| 28.08.2020 | 16,19 | 16,20 | 15,72 | 15,93 | -1,30% | 1.885.058,00 |
| 27.08.2020 | 16,40 | 16,55 | 16,14 | 16,14 | -1,34% | 1.545.077,00 |
| 26.08.2020 | 16,10 | 16,36 | 16,07 | 16,36 | 1,55% | 924.593,00 |
| 25.08.2020 | 16,24 | 16,44 | 16,03 | 16,11 | 0,16% | 1.446.309,00 |
| 24.08.2020 | 15,75 | 16,34 | 15,70 | 16,09 | 3,44% | 1.879.418,00 |
| 21.08.2020 | 15,80 | 16,10 | 15,39 | 15,55 | -0,86% | 2.165.888,00 |
| 20.08.2020 | 15,71 | 15,80 | 15,45 | 15,69 | -1,20% | 2.040.168,00 |
| 19.08.2020 | 16,20 | 16,30 | 15,75 | 15,88 | -2,19% | 2.546.972,00 |
| 18.08.2020 | 16,39 | 16,67 | 16,10 | 16,23 | -0,92% | 1.466.881,00 |
| 17.08.2020 | 16,26 | 16,74 | 16,03 | 16,38 | 0,77% | 1.410.236,00 |
| 14.08.2020 | 16,91 | 16,91 | 16,24 | 16,26 | -4,07% | 2.054.840,00 |
| 13.08.2020 | 17,25 | 17,25 | 16,81 | 16,95 | -0,62% | 1.457.929,00 |
| 12.08.2020 | 17,35 | 17,57 | 16,90 | 17,05 | -2,52% | 2.074.796,00 |
| 11.08.2020 | 16,70 | 17,49 | 16,67 | 17,49 | 5,68% | 3.810.875,00 |
| 10.08.2020 | 16,96 | 17,16 | 16,41 | 16,55 | -1,87% | 1.929.297,00 |
| 07.08.2020 | 17,11 | 17,11 | 16,47 | 16,87 | -1,49% | 1.665.562,00 |
| 06.08.2020 | 16,99 | 17,23 | 16,55 | 17,12 | 1,90% | 2.980.910,00 |
| 05.08.2020 | 16,40 | 17,09 | 16,39 | 16,80 | 3,38% | 2.718.272,00 |
| 04.08.2020 | 15,66 | 16,34 | 15,61 | 16,25 | 5,31% | 3.388.059,00 |
| 03.08.2020 | 15,21 | 15,75 | 15,05 | 15,43 | 1,78% | 1.723.630,00 |
| 31.07.2020 | 15,60 | 15,92 | 15,07 | 15,16 | -1,69% | 2.629.532,00 |
| 30.07.2020 | 16,10 | 16,12 | 15,07 | 15,42 | -3,44% | 2.912.023,00 |
| 29.07.2020 | 16,48 | 16,48 | 15,02 | 15,97 | -1,39% | 5.957.495,00 |
| 28.07.2020 | 16,54 | 16,67 | 15,99 | 16,20 | -1,46% | 2.102.319,00 |
| 27.07.2020 | 16,34 | 16,59 | 15,94 | 16,44 | 0,15% | 1.938.069,00 |
| 24.07.2020 | 16,70 | 16,76 | 16,07 | 16,41 | -3,75% | 2.831.084,00 |
| 23.07.2020 | 16,78 | 17,27 | 16,73 | 17,05 | 2,62% | 3.326.014,00 |
| 22.07.2020 | 16,30 | 16,62 | 16,05 | 16,62 | 1,71% | 1.751.388,00 |
| 21.07.2020 | 16,62 | 17,09 | 16,30 | 16,34 | -0,58% | 2.888.261,00 |
| 20.07.2020 | 16,21 | 16,53 | 16,01 | 16,43 | 0,86% | 1.668.856,00 |
| 17.07.2020 | 16,46 | 16,52 | 16,12 | 16,29 | -0,85% | 2.146.587,00 |
| 16.07.2020 | 16,61 | 16,80 | 16,09 | 16,43 | -2,23% | 2.346.798,00 |
| 15.07.2020 | 16,60 | 16,90 | 16,08 | 16,81 | 2,47% | 2.984.668,00 |
| 14.07.2020 | 16,25 | 16,41 | 15,79 | 16,40 | 0,28% | 2.945.419,00 |
| 13.07.2020 | 16,60 | 16,70 | 15,95 | 16,36 | 0,03% | 2.143.336,00 |
| 10.07.2020 | 15,32 | 16,62 | 15,25 | 16,35 | 6,07% | 3.733.254,00 |
| 09.07.2020 | 15,62 | 15,87 | 15,29 | 15,42 | 1,08% | 2.216.232,00 |
| 08.07.2020 | 15,74 | 15,81 | 15,10 | 15,25 | -3,39% | 2.001.129,00 |
| 07.07.2020 | 15,35 | 15,90 | 15,18 | 15,79 | 2,83% | 2.617.545,00 |
| 06.07.2020 | 15,15 | 15,52 | 14,90 | 15,35 | 3,96% | 2.700.383,00 |
| 03.07.2020 | 14,50 | 14,88 | 14,26 | 14,77 | 3,07% | 2.003.180,00 |
| 02.07.2020 | 14,09 | 14,44 | 13,85 | 14,33 | 3,92% | 2.797.236,00 |
| 01.07.2020 | 13,93 | 14,31 | 13,40 | 13,79 | -1,92% | 2.670.141,00 |
| 30.06.2020 | 14,64 | 14,67 | 13,80 | 14,06 | -2,77% | 3.374.281,00 |
| 29.06.2020 | 14,39 | 14,90 | 14,10 | 14,46 | 5,05% | 4.511.886,00 |
| 26.06.2020 | 14,59 | 15,11 | 12,72 | 13,76 | -1,71% | 11.326.399,00 |
| 25.06.2020 | 16,50 | 16,64 | 14,00 | 14,00 | -16,07% | 6.878.344,00 |
| 24.06.2020 | 16,40 | 17,28 | 16,30 | 16,68 | 5,97% | 6.860.311,00 |
| 23.06.2020 | 15,52 | 16,22 | 15,40 | 15,74 | 2,57% | 1.930.991,00 |
| 22.06.2020 | 15,50 | 15,75 | 15,15 | 15,35 | -1,85% | 1.842.881,00 |
| 19.06.2020 | 15,55 | 15,89 | 15,28 | 15,64 | 1,89% | 2.395.275,00 |
| 18.06.2020 | 16,11 | 16,22 | 15,17 | 15,35 | -5,45% | 3.333.170,00 |
| 17.06.2020 | 16,55 | 16,64 | 16,05 | 16,23 | -1,34% | 2.384.584,00 |
| 16.06.2020 | 17,00 | 17,20 | 16,40 | 16,45 | 2,94% | 4.802.653,00 |
| 15.06.2020 | 15,20 | 16,01 | 14,80 | 15,98 | 2,44% | 2.813.487,00 |
| 12.06.2020 | 15,20 | 16,17 | 14,80 | 15,60 | 3,31% | 4.352.877,00 |