Börse:
22,108CHF
1,27%
Echtzeit-Aktienkurs ams AG
Bid:
22,054CHF
Ask:
22,162CHF
Aktienkurse zur ams AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 21,70 | 22,16 | 21,70 | 22,11 | 1,26% | - |
| 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 |
| 16.11.2020 | 21,54 | 22,46 | 21,32 | 22,44 | 5,60% | 3.217.023,00 |
| 13.11.2020 | 21,10 | 21,65 | 21,08 | 21,25 | -0,28% | 1.374.792,00 |
| 12.11.2020 | 21,61 | 21,93 | 21,20 | 21,31 | -1,39% | 1.511.596,00 |
| 11.11.2020 | 20,98 | 21,84 | 20,82 | 21,61 | 2,56% | 2.548.636,00 |
| 10.11.2020 | 21,94 | 21,94 | 20,68 | 21,07 | -5,26% | 3.539.234,00 |
| 09.11.2020 | 22,00 | 22,45 | 21,49 | 22,24 | 2,44% | 3.255.301,00 |
| 06.11.2020 | 21,35 | 21,76 | 20,76 | 21,71 | 0,42% | 2.417.285,00 |
| 05.11.2020 | 21,55 | 22,11 | 21,27 | 21,62 | 2,90% | 3.173.224,00 |
| 04.11.2020 | 20,40 | 21,40 | 19,82 | 21,01 | 3,50% | 3.151.244,00 |
| 03.11.2020 | 19,91 | 20,30 | 19,82 | 20,30 | 2,97% | 2.258.714,00 |
| 02.11.2020 | 19,60 | 19,91 | 19,47 | 19,72 | 0,33% | 1.651.955,00 |
| 30.10.2020 | 19,23 | 19,96 | 19,09 | 19,65 | -0,20% | 1.830.577,00 |
| 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 |