Börse:
18,909CHF
0,99%
Echtzeit-Aktienkurs ams AG
Bid:
18,625CHF
Ask:
19,194CHF
Aktienkurse zur ams AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 18,74 | 19,20 | 18,59 | 19,03 | 2,37% | - |
| 12.04.2021 | 18,80 | 18,94 | 18,56 | 18,59 | -0,88% | 1.165.746,00 |
| 09.04.2021 | 19,21 | 19,22 | 18,62 | 18,76 | -2,32% | 2.292.172,00 |
| 08.04.2021 | 19,66 | 19,66 | 19,13 | 19,20 | -1,94% | 1.129.604,00 |
| 07.04.2021 | 19,40 | 19,69 | 19,33 | 19,58 | 0,82% | 1.362.547,00 |
| 06.04.2021 | 19,70 | 19,86 | 19,35 | 19,42 | -0,51% | 1.580.028,00 |
| 01.04.2021 | 19,02 | 19,73 | 19,01 | 19,52 | 3,61% | 3.106.214,00 |
| 31.03.2021 | 18,55 | 18,84 | 18,43 | 18,84 | 1,73% | 1.559.572,00 |
| 30.03.2021 | 18,63 | 18,74 | 18,38 | 18,52 | -0,94% | 1.657.550,00 |
| 29.03.2021 | 18,73 | 18,92 | 18,56 | 18,70 | 0,11% | 1.406.373,00 |
| 26.03.2021 | 18,23 | 18,84 | 18,12 | 18,68 | 1,19% | 2.580.032,00 |
| 25.03.2021 | 18,54 | 18,82 | 18,13 | 18,46 | -0,97% | 1.881.690,00 |
| 24.03.2021 | 18,46 | 18,97 | 18,02 | 18,64 | 1,33% | 3.086.705,00 |
| 23.03.2021 | 19,39 | 19,49 | 18,32 | 18,39 | -5,28% | 5.075.187,00 |
| 22.03.2021 | 19,00 | 19,42 | 18,83 | 19,42 | 2,70% | 1.851.910,00 |
| 19.03.2021 | 18,92 | 19,24 | 18,72 | 18,91 | -1,36% | 6.366.730,00 |
| 18.03.2021 | 19,24 | 19,39 | 18,90 | 19,17 | 1,13% | 2.215.860,00 |
| 17.03.2021 | 19,33 | 19,55 | 18,81 | 18,95 | -2,65% | 2.385.178,00 |
| 16.03.2021 | 19,45 | 19,59 | 19,21 | 19,47 | 1,33% | 2.261.789,00 |
| 15.03.2021 | 18,80 | 19,36 | 18,77 | 19,21 | 2,89% | 2.051.524,00 |
| 12.03.2021 | 18,85 | 18,97 | 18,26 | 18,67 | -2,91% | 3.766.866,00 |
| 11.03.2021 | 19,04 | 19,34 | 18,84 | 19,23 | 1,91% | 2.893.645,00 |
| 10.03.2021 | 19,75 | 19,88 | 18,81 | 18,87 | -4,60% | 4.251.182,00 |
| 09.03.2021 | 19,14 | 19,81 | 18,88 | 19,78 | 2,75% | 3.587.885,00 |
| 08.03.2021 | 19,40 | 19,40 | 18,77 | 19,25 | 1,13% | 2.499.178,00 |
| 05.03.2021 | 19,00 | 19,56 | 18,81 | 19,04 | -0,68% | 2.910.618,00 |
| 04.03.2021 | 19,74 | 19,81 | 18,91 | 19,17 | -4,41% | 4.332.108,00 |
| 03.03.2021 | 20,12 | 20,68 | 19,51 | 20,05 | -0,15% | 3.005.701,00 |
| 02.03.2021 | 20,68 | 21,13 | 20,01 | 20,08 | -4,47% | 3.890.448,00 |
| 01.03.2021 | 21,47 | 21,54 | 20,42 | 21,02 | -1,68% | 3.197.475,00 |
| 26.02.2021 | 21,02 | 21,66 | 20,94 | 21,38 | -1,61% | 2.296.627,00 |
| 25.02.2021 | 22,32 | 22,55 | 21,70 | 21,73 | -1,59% | 1.856.898,00 |
| 24.02.2021 | 21,74 | 22,27 | 21,71 | 22,08 | 2,51% | 2.008.691,00 |
| 23.02.2021 | 22,30 | 22,46 | 20,94 | 21,54 | -3,15% | 2.551.251,00 |
| 22.02.2021 | 22,34 | 22,56 | 21,86 | 22,24 | -0,09% | 1.586.807,00 |
| 19.02.2021 | 21,93 | 22,29 | 21,65 | 22,26 | 2,53% | 2.021.033,00 |
| 18.02.2021 | 21,85 | 22,34 | 21,62 | 21,71 | -0,64% | 2.322.972,00 |
| 17.02.2021 | 22,60 | 22,87 | 21,85 | 21,85 | -3,32% | 1.992.381,00 |
| 16.02.2021 | 22,64 | 22,77 | 22,28 | 22,60 | 0,22% | 1.343.615,00 |
| 15.02.2021 | 22,86 | 23,00 | 22,46 | 22,55 | -0,35% | 1.637.150,00 |
| 12.02.2021 | 23,15 | 23,19 | 22,63 | 22,63 | -1,57% | 1.742.877,00 |
| 11.02.2021 | 22,78 | 23,17 | 22,46 | 22,99 | 3,05% | 3.250.891,00 |
| 10.02.2021 | 23,50 | 23,64 | 22,31 | 22,31 | -2,66% | 3.976.769,00 |
| 09.02.2021 | 23,76 | 23,80 | 22,25 | 22,92 | -7,06% | 7.901.181,00 |
| 08.02.2021 | 24,21 | 24,82 | 23,97 | 24,66 | 3,88% | 4.486.184,00 |
| 05.02.2021 | 22,95 | 23,78 | 22,95 | 23,74 | 5,75% | 4.618.446,00 |
| 04.02.2021 | 22,40 | 22,69 | 22,11 | 22,45 | 0,63% | 1.955.700,00 |
| 03.02.2021 | 22,57 | 22,70 | 22,25 | 22,31 | -0,40% | 1.077.529,00 |
| 02.02.2021 | 22,23 | 22,49 | 21,93 | 22,40 | 2,89% | 1.875.170,00 |
| 01.02.2021 | 22,55 | 22,68 | 21,59 | 21,77 | -2,64% | 2.205.810,00 |
| 29.01.2021 | 22,35 | 22,78 | 22,14 | 22,36 | -1,06% | 2.329.068,00 |
| 28.01.2021 | 21,60 | 22,99 | 21,12 | 22,60 | 2,77% | 3.660.730,00 |
| 27.01.2021 | 21,85 | 22,45 | 21,33 | 21,99 | 0,64% | 3.746.139,00 |
| 26.01.2021 | 20,46 | 22,25 | 20,46 | 21,85 | 6,79% | 5.209.435,00 |
| 25.01.2021 | 21,82 | 22,00 | 20,40 | 20,46 | -5,71% | 3.129.054,00 |
| 22.01.2021 | 21,42 | 21,90 | 20,90 | 21,70 | 1,45% | 2.808.468,00 |
| 21.01.2021 | 22,17 | 22,61 | 21,37 | 21,39 | -3,04% | 4.246.860,00 |
| 20.01.2021 | 22,30 | 22,62 | 22,06 | 22,06 | 0,18% | 2.431.928,00 |
| 19.01.2021 | 22,44 | 22,59 | 21,55 | 22,02 | -0,54% | 2.365.584,00 |
| 18.01.2021 | 21,77 | 22,22 | 21,69 | 22,14 | 1,42% | 1.123.222,00 |
| 15.01.2021 | 21,88 | 22,35 | 21,48 | 21,83 | -0,37% | 3.258.147,00 |
| 14.01.2021 | 21,79 | 22,13 | 21,76 | 21,91 | 1,48% | 1.621.202,00 |
| 13.01.2021 | 21,20 | 21,85 | 21,15 | 21,59 | 1,89% | 2.342.959,00 |
| 12.01.2021 | 20,84 | 21,45 | 20,80 | 21,19 | 2,86% | 2.033.840,00 |
| 11.01.2021 | 21,30 | 21,50 | 20,58 | 20,60 | -3,65% | 1.948.314,00 |
| 08.01.2021 | 21,49 | 22,11 | 21,25 | 21,38 | 1,18% | 2.803.601,00 |
| 07.01.2021 | 20,88 | 21,13 | 20,36 | 21,13 | 1,44% | 2.514.184,00 |
| 06.01.2021 | 20,48 | 20,85 | 20,09 | 20,83 | 1,76% | 2.582.460,00 |
| 05.01.2021 | 20,45 | 20,81 | 20,06 | 20,47 | 2,25% | 2.618.455,00 |
| 04.01.2021 | 19,52 | 20,47 | 19,34 | 20,02 | 3,41% | 3.860.107,00 |
| 30.12.2020 | 19,32 | 19,62 | 19,18 | 19,36 | -0,21% | 1.438.368,00 |
| 29.12.2020 | 19,55 | 19,60 | 19,19 | 19,40 | -0,26% | 1.158.340,00 |
| 28.12.2020 | 19,49 | 19,80 | 19,30 | 19,45 | 1,17% | 1.249.332,00 |
| 23.12.2020 | 19,00 | 19,44 | 18,88 | 19,23 | 1,83% | 1.536.499,00 |
| 22.12.2020 | 18,52 | 19,05 | 18,40 | 18,88 | 2,80% | 2.432.347,00 |
| 21.12.2020 | 18,70 | 18,83 | 18,03 | 18,37 | -4,37% | 3.364.398,00 |
| 18.12.2020 | 18,99 | 19,33 | 18,57 | 19,21 | 1,19% | 4.278.385,00 |
| 17.12.2020 | 19,71 | 19,90 | 18,84 | 18,98 | -4,86% | 5.657.857,00 |
| 16.12.2020 | 19,90 | 20,30 | 19,61 | 19,95 | 2,47% | 3.867.006,00 |
| 15.12.2020 | 18,89 | 19,47 | 18,80 | 19,47 | 4,76% | 2.894.955,00 |
| 14.12.2020 | 18,90 | 18,90 | 18,11 | 18,59 | -0,35% | 2.722.596,00 |
| 11.12.2020 | 19,04 | 19,17 | 18,15 | 18,65 | -2,05% | 3.681.386,00 |
| 10.12.2020 | 20,30 | 20,60 | 18,97 | 19,04 | -5,74% | 4.687.032,00 |
| 09.12.2020 | 20,00 | 20,77 | 19,43 | 20,20 | 2,28% | 5.527.753,00 |
| 08.12.2020 | 21,99 | 22,09 | 19,73 | 19,75 | -15,38% | 13.819.818,00 |
| 07.12.2020 | 23,95 | 24,32 | 23,04 | 23,34 | -3,11% | 2.207.519,00 |
| 04.12.2020 | 23,97 | 24,34 | 23,90 | 24,09 | 0,29% | 1.255.448,00 |
| 03.12.2020 | 24,47 | 24,50 | 23,86 | 24,02 | -0,78% | 1.505.849,00 |
| 02.12.2020 | 23,44 | 24,83 | 23,15 | 24,21 | 3,15% | 3.312.199,00 |
| 01.12.2020 | 23,50 | 23,70 | 23,28 | 23,47 | 1,16% | 1.640.836,00 |
| 30.11.2020 | 23,50 | 23,69 | 22,78 | 23,20 | -1,78% | 2.535.014,00 |
| 27.11.2020 | 22,84 | 23,62 | 22,67 | 23,62 | 3,69% | 2.231.441,00 |
| 26.11.2020 | 22,68 | 22,95 | 22,47 | 22,78 | 0,53% | 1.114.725,00 |
| 25.11.2020 | 22,85 | 23,03 | 22,42 | 22,66 | -1,05% | 1.913.803,00 |
| 24.11.2020 | 22,36 | 23,04 | 22,24 | 22,90 | 4,04% | 3.485.319,00 |
| 23.11.2020 | 21,30 | 22,01 | 21,26 | 22,01 | 3,92% | 1.891.852,00 |
| 20.11.2020 | 21,46 | 21,69 | 21,17 | 21,18 | -0,89% | 1.454.679,00 |
| 19.11.2020 | 21,57 | 21,57 | 21,13 | 21,37 | -1,43% | 1.208.880,00 |
| 18.11.2020 | 21,53 | 21,87 | 21,26 | 21,68 | 0,84% | 1.725.839,00 |
| 17.11.2020 | 22,50 | 22,52 | 21,50 | 21,50 | -4,19% | 2.091.115,00 |