1,935€
1,36%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,89 | 1,94 | 1,89 | 1,94 | 1,36% | - |
| 25.04.2024 | 1,94 | 1,94 | 1,89 | 1,91 | -1,19% | - |
| 24.04.2024 | 1,98 | 2,01 | 1,92 | 1,93 | -2,60% | - |
| 23.04.2024 | 2,00 | 2,01 | 1,96 | 1,98 | -0,78% | - |
| 22.04.2024 | 1,97 | 2,02 | 1,96 | 2,00 | 2,04% | - |
| 19.04.2024 | 1,98 | 2,00 | 1,95 | 1,96 | -1,01% | - |
| 18.04.2024 | 2,01 | 2,03 | 1,97 | 1,98 | -1,74% | - |
| 17.04.2024 | 2,15 | 2,15 | 2,01 | 2,01 | -6,11% | - |
| 16.04.2024 | 2,15 | 2,16 | 2,11 | 2,15 | -0,12% | - |
| 15.04.2024 | 2,18 | 2,21 | 2,14 | 2,15 | -1,38% | - |
| 12.04.2024 | 2,25 | 2,28 | 2,18 | 2,18 | -3,11% | - |
| 11.04.2024 | 2,20 | 2,25 | 2,16 | 2,25 | 2,39% | - |
| 10.04.2024 | 2,26 | 2,28 | 2,19 | 2,20 | -2,77% | - |
| 09.04.2024 | 2,24 | 2,28 | 2,23 | 2,26 | 0,78% | - |
| 08.04.2024 | 2,27 | 2,30 | 2,23 | 2,24 | -1,43% | - |
| 05.04.2024 | 2,23 | 2,30 | 2,22 | 2,27 | 2,02% | - |
| 04.04.2024 | 2,50 | 2,50 | 2,22 | 2,23 | -10,90% | 1.000,00 |
| 03.04.2024 | 2,45 | 2,50 | 2,32 | 2,50 | 2,04% | 3.222,00 |
| 02.04.2024 | 2,54 | 2,55 | 2,43 | 2,45 | -3,35% | - |
| 28.03.2024 | 2,58 | 2,60 | 2,51 | 2,54 | -1,74% | - |
| 27.03.2024 | 2,60 | 2,67 | 2,56 | 2,58 | -0,86% | - |
| 26.03.2024 | 2,59 | 2,64 | 2,51 | 2,60 | 0,19% | - |
| 25.03.2024 | 2,55 | 2,64 | 2,51 | 2,60 | 1,86% | - |
| 22.03.2024 | 2,52 | 2,57 | 2,47 | 2,55 | 1,39% | - |
| 21.03.2024 | 2,47 | 2,53 | 2,43 | 2,52 | 2,03% | - |
| 20.03.2024 | 2,53 | 2,53 | 2,36 | 2,47 | -2,38% | - |
| 19.03.2024 | 2,48 | 2,53 | 2,45 | 2,53 | 2,02% | - |
| 18.03.2024 | 2,46 | 2,56 | 2,42 | 2,48 | 0,51% | - |
| 15.03.2024 | 2,44 | 2,49 | 2,37 | 2,46 | 1,03% | - |
| 14.03.2024 | 2,54 | 2,58 | 2,37 | 2,44 | -3,85% | - |
| 13.03.2024 | 2,33 | 2,68 | 2,29 | 2,54 | 8,80% | - |
| 12.03.2024 | 2,30 | 2,35 | 2,27 | 2,33 | 1,53% | - |
| 11.03.2024 | 2,28 | 2,42 | 2,26 | 2,30 | 0,55% | - |
| 08.03.2024 | 2,22 | 2,30 | 2,15 | 2,28 | 3,05% | - |
| 07.03.2024 | 2,19 | 2,28 | 2,13 | 2,22 | 3,50% | - |
| 06.03.2024 | 2,14 | 2,18 | 2,10 | 2,14 | 0,00% | - |
| 05.03.2024 | 2,13 | 2,25 | 2,11 | 2,14 | 0,35% | - |
| 04.03.2024 | 2,55 | 2,55 | 2,12 | 2,13 | -16,21% | 784,00 |
| 01.03.2024 | 2,07 | 2,56 | 2,04 | 2,55 | 23,39% | - |
| 29.02.2024 | 1,96 | 2,17 | 1,89 | 2,06 | 5,39% | - |
| 28.02.2024 | 2,18 | 2,18 | 1,55 | 1,96 | -10,13% | 2.000,00 |
| 27.02.2024 | 3,12 | 3,12 | 2,15 | 2,18 | -30,26% | 1.920,00 |
| 26.02.2024 | 3,33 | 3,35 | 3,12 | 3,12 | -6,23% | - |
| 23.02.2024 | 3,37 | 3,39 | 3,32 | 3,33 | -1,26% | - |
| 22.02.2024 | 3,33 | 3,41 | 3,31 | 3,37 | 1,43% | - |
| 21.02.2024 | 3,42 | 3,48 | 3,27 | 3,33 | -2,78% | - |
| 20.02.2024 | 3,56 | 3,58 | 3,41 | 3,42 | -3,80% | - |
| 19.02.2024 | 3,58 | 3,65 | 3,49 | 3,56 | -0,70% | - |
| 16.02.2024 | 3,60 | 3,72 | 3,58 | 3,58 | -0,56% | - |
| 15.02.2024 | 3,44 | 3,61 | 3,44 | 3,60 | 4,50% | - |
| 14.02.2024 | 3,30 | 3,45 | 3,27 | 3,45 | 4,39% | - |
| 13.02.2024 | 3,33 | 3,39 | 3,27 | 3,30 | -0,83% | - |
| 12.02.2024 | 3,15 | 3,37 | 3,13 | 3,33 | 5,55% | - |
| 09.02.2024 | 3,16 | 3,20 | 3,14 | 3,15 | -0,32% | - |
| 08.02.2024 | 3,15 | 3,21 | 3,14 | 3,16 | 0,80% | - |
| 07.02.2024 | 3,19 | 3,23 | 3,12 | 3,14 | -1,57% | - |
| 06.02.2024 | 3,08 | 3,21 | 3,05 | 3,19 | 3,74% | - |
| 05.02.2024 | 3,13 | 3,16 | 3,04 | 3,07 | -1,76% | - |
| 02.02.2024 | 3,24 | 3,34 | 3,12 | 3,13 | -3,99% | - |
| 01.02.2024 | 3,36 | 3,40 | 3,23 | 3,26 | -3,27% | - |
| 31.01.2024 | 3,34 | 3,40 | 3,32 | 3,37 | 0,97% | - |
| 30.01.2024 | 3,45 | 3,47 | 3,32 | 3,34 | -3,33% | - |
| 29.01.2024 | 3,61 | 3,72 | 3,24 | 3,45 | -4,50% | - |
| 26.01.2024 | 3,77 | 4,00 | 3,59 | 3,61 | -3,47% | 500,00 |
| 25.01.2024 | 3,61 | 4,46 | 3,61 | 3,74 | 3,67% | - |
| 24.01.2024 | 3,59 | 3,80 | 3,52 | 3,61 | 0,49% | 200,00 |
| 23.01.2024 | 3,13 | 3,62 | 3,13 | 3,59 | 15,14% | - |
| 22.01.2024 | 3,19 | 3,25 | 3,04 | 3,12 | -2,27% | - |
| 19.01.2024 | 3,23 | 3,28 | 3,14 | 3,19 | -1,16% | - |
| 18.01.2024 | 3,34 | 3,42 | 3,21 | 3,23 | -3,37% | - |
| 17.01.2024 | 3,38 | 3,48 | 3,28 | 3,34 | -2,05% | - |
| 16.01.2024 | 3,56 | 3,65 | 3,41 | 3,41 | -4,14% | - |
| 15.01.2024 | 3,43 | 3,57 | 3,39 | 3,56 | 4,48% | - |
| 12.01.2024 | 3,39 | 3,47 | 3,37 | 3,41 | 0,74% | - |
| 11.01.2024 | 3,54 | 3,56 | 3,33 | 3,38 | -4,31% | - |
| 10.01.2024 | 3,66 | 3,68 | 3,53 | 3,54 | -3,48% | - |
| 09.01.2024 | 3,66 | 3,70 | 3,59 | 3,66 | 0,14% | - |
| 08.01.2024 | 3,52 | 3,67 | 3,51 | 3,66 | 3,83% | - |
| 05.01.2024 | 3,74 | 3,74 | 3,52 | 3,52 | -5,94% | - |
| 04.01.2024 | 3,72 | 3,81 | 3,71 | 3,75 | 0,81% | - |
| 03.01.2024 | 3,65 | 3,73 | 3,54 | 3,72 | 1,57% | - |
| 02.01.2024 | 3,60 | 3,68 | 3,51 | 3,66 | 1,88% | - |
| 29.12.2023 | 3,66 | 3,69 | 3,56 | 3,59 | -1,85% | - |
| 28.12.2023 | 3,63 | 3,68 | 3,58 | 3,66 | 0,69% | - |
| 27.12.2023 | 3,51 | 3,74 | 3,49 | 3,63 | 4,16% | - |
| 22.12.2023 | 3,52 | 3,56 | 3,44 | 3,49 | -1,41% | - |
| 21.12.2023 | 3,57 | 3,59 | 3,43 | 3,54 | -0,70% | - |
| 20.12.2023 | 3,68 | 3,68 | 3,48 | 3,56 | -2,93% | - |
| 19.12.2023 | 3,45 | 3,71 | 3,44 | 3,67 | 5,61% | - |
| 18.12.2023 | 3,72 | 3,83 | 3,41 | 3,48 | -6,65% | - |
| 15.12.2023 | 3,17 | 3,85 | 3,17 | 3,72 | 17,89% | - |
| 14.12.2023 | 2,91 | 3,44 | 2,91 | 3,16 | 8,51% | - |
| 13.12.2023 | 2,97 | 2,99 | 2,86 | 2,91 | -2,02% | - |
| 12.12.2023 | 3,08 | 3,08 | 2,96 | 2,97 | -3,26% | - |
| 11.12.2023 | 3,06 | 3,18 | 2,99 | 3,07 | 0,24% | - |
| 08.12.2023 | 2,98 | 3,07 | 2,93 | 3,06 | 2,85% | - |
| 07.12.2023 | 3,08 | 3,08 | 2,95 | 2,98 | -3,25% | - |
| 06.12.2023 | 2,87 | 3,09 | 2,78 | 3,08 | 7,23% | - |
| 05.12.2023 | 2,68 | 2,87 | 2,66 | 2,87 | 6,99% | - |
| 04.12.2023 | 2,66 | 2,74 | 2,64 | 2,68 | 0,94% | - |