1,683€
13,30%
Echtzeit-Aktienkurs Athens Medical Center S.A.
Bid:
Ask:
Aktienkurse zur Athens Medical Center S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 13,30% | - |
| 02.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,34% | - |
| 30.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,71% | - |
| 29.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,34% | - |
| 26.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 25.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | - |
| 24.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,01% | - |
| 23.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,41% | - |
| 22.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,11% | - |
| 19.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | - |
| 18.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 17.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 16.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 15.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,58% | - |
| 12.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,97% | - |
| 11.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,98% | - |
| 10.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 09.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,62% | - |
| 08.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 4,41% | - |
| 05.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,28% | - |
| 04.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,01% | - |
| 03.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -4,47% | - |
| 02.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 28.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -11,52% | - |
| 27.03.2024 | 1,77 | 1,78 | 1,75 | 1,76 | 13,02% | - |
| 26.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,97% | - |
| 25.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -6,73% | - |
| 22.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | - |
| 21.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 20.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 19.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 18.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | - |
| 15.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 14.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,19% | - |
| 13.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 12.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 11.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 08.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 07.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 06.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 05.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,92% | - |
| 04.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,24% | - |
| 01.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,31% | - |
| 29.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 28.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 27.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 26.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,92% | - |
| 23.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | - |
| 22.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 21.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 20.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 19.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 16.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 15.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 14.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,30% | - |
| 13.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -9,73% | - |
| 12.02.2024 | 1,71 | 1,85 | 1,71 | 1,85 | 7,87% | 1,00 |
| 09.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,88% | - |
| 08.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,95% | - |
| 07.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,94% | - |
| 06.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 3,14% | - |
| 05.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 02.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 01.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 31.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 30.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 29.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,91% | - |
| 26.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 25.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 24.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 23.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 22.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -10,24% | - |
| 19.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -7,25% | - |
| 18.01.2024 | 1,64 | 2,00 | 1,64 | 2,00 | 21,95% | 55,00 |
| 17.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,67% | - |
| 16.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,30% | - |
| 15.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | - |
| 12.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | - |
| 11.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 10.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 09.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 08.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,49% | - |
| 05.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | - |
| 04.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,30% | - |
| 03.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 02.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,85% | - |
| 29.12.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -1,22% | - |
| 28.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 0,92% | - |
| 27.12.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | - |
| 22.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | -5,03% | - |
| 21.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | -5,06% | - |
| 20.12.2023 | 1,72 | 1,78 | 1,72 | 1,78 | 4,71% | 1.717,00 |
| 19.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -0,87% | - |
| 18.12.2023 | 1,72 | 1,72 | 1,72 | 1,72 | -2,00% | - |
| 15.12.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 4,79% | - |
| 14.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | - |
| 13.12.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -2,69% | - |
| 12.12.2023 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 11.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | - |
| 08.12.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |