Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.12.2021 | 12,36 | 12,36 | 12,36 | 12,36 | 0,77% | - |
| 10.12.2021 | 12,22 | 12,34 | 12,22 | 12,27 | -0,45% | - |
| 08.12.2021 | 12,38 | 12,39 | 12,32 | 12,32 | 0,45% | - |
| 24.11.2021 | 12,27 | 12,27 | 12,27 | 12,27 | -10,25% | - |
| 27.10.2021 | 13,48 | 13,68 | 13,48 | 13,67 | 2,55% | - |
| 07.09.2021 | 13,33 | 13,33 | 13,33 | 13,33 | -2,17% | - |
| 06.09.2021 | 13,62 | 13,62 | 13,62 | 13,62 | -2,96% | - |
| 10.08.2021 | 14,04 | 14,04 | 14,04 | 14,04 | 0,00% | - |
| 09.08.2021 | 14,04 | 14,04 | 14,04 | 14,04 | -1,89% | - |
| 29.07.2021 | 14,31 | 14,31 | 14,31 | 14,31 | 0,28% | - |
| 22.07.2021 | 14,35 | 14,35 | 14,27 | 14,27 | 75,57% | - |
| 21.07.2021 | 8,13 | 8,13 | 8,13 | 8,13 | 0,00% | - |
| 19.07.2021 | 8,13 | 8,13 | 8,13 | 8,13 | -34,58% | - |
| 16.07.2021 | 12,42 | 12,42 | 12,42 | 12,42 | -2,85% | - |
| 15.07.2021 | 12,89 | 12,89 | 12,79 | 12,79 | 0,16% | - |
| 14.07.2021 | 12,83 | 12,83 | 12,77 | 12,77 | 23,10% | - |
| 12.07.2021 | 6,58 | 10,44 | 6,58 | 10,37 | 57,54% | - |
| 09.07.2021 | 6,58 | 6,58 | 6,58 | 6,58 | -25,79% | - |
| 29.06.2021 | 8,87 | 8,87 | 8,87 | 8,87 | 74,01% | - |
| 16.06.2021 | 5,10 | 5,10 | 5,10 | 5,10 | -30,79% | - |
| 14.06.2021 | 7,61 | 7,61 | 7,35 | 7,37 | -5,94% | - |
| 11.06.2021 | 7,64 | 7,83 | 7,64 | 7,83 | 1,49% | - |
| 10.06.2021 | 8,10 | 8,10 | 7,72 | 7,72 | -3,98% | - |
| 09.06.2021 | 11,72 | 11,72 | 8,04 | 8,04 | -29,39% | - |
| 31.05.2021 | 11,24 | 11,38 | 11,19 | 11,38 | -8,11% | - |
| 28.05.2021 | 12,68 | 12,68 | 12,37 | 12,39 | -5,39% | - |
| 27.05.2021 | 13,69 | 13,69 | 13,09 | 13,09 | -15,66% | - |
| 24.05.2021 | 15,52 | 15,52 | 15,52 | 15,52 | 2,99% | - |
| 18.05.2021 | 15,00 | 15,07 | 15,00 | 15,07 | 4,25% | - |
| 05.05.2021 | 14,55 | 14,55 | 14,46 | 14,46 | -10,36% | - |
| 15.04.2021 | 16,13 | 16,13 | 16,13 | 16,13 | -0,83% | - |
| 06.04.2021 | 16,36 | 16,36 | 16,26 | 16,26 | 42,44% | - |
| 01.04.2021 | 11,46 | 11,52 | 11,40 | 11,42 | -47,32% | - |
| 25.03.2021 | 21,67 | 21,67 | 21,67 | 21,67 | 0,00% | - |
| 23.03.2021 | 21,67 | 21,67 | 21,67 | 21,67 | -1,54% | - |
| 16.03.2021 | 22,01 | 22,01 | 22,01 | 22,01 | 40,28% | - |
| 15.03.2021 | 22,01 | 22,01 | 15,69 | 15,69 | 0,77% | - |
| 11.03.2021 | 15,84 | 15,84 | 15,57 | 15,57 | -1,92% | - |
| 10.03.2021 | 15,82 | 16,01 | 15,82 | 15,88 | 0,47% | - |
| 09.03.2021 | 15,37 | 15,80 | 15,37 | 15,80 | 3,88% | - |
| 08.03.2021 | 15,22 | 15,28 | 15,15 | 15,21 | 0,26% | - |
| 05.03.2021 | 15,37 | 15,37 | 15,17 | 15,17 | -5,86% | - |
| 02.03.2021 | 16,37 | 16,37 | 16,12 | 16,12 | -2,89% | - |
| 01.03.2021 | 15,87 | 16,61 | 15,86 | 16,60 | 6,14% | - |
| 26.02.2021 | 15,37 | 15,71 | 15,35 | 15,64 | 0,68% | - |
| 25.02.2021 | 15,81 | 15,81 | 15,47 | 15,53 | -0,06% | - |
| 24.02.2021 | 15,71 | 15,71 | 15,54 | 15,54 | -0,45% | - |
| 22.02.2021 | 15,60 | 15,61 | 15,60 | 15,61 | -2,44% | - |
| 17.02.2021 | 16,23 | 16,23 | 15,99 | 16,00 | -0,56% | - |
| 16.02.2021 | 16,14 | 16,14 | 16,00 | 16,09 | -0,80% | - |
| 15.02.2021 | 16,27 | 16,28 | 16,16 | 16,22 | -0,28% | - |
| 12.02.2021 | 16,27 | 16,27 | 16,27 | 16,27 | -0,09% | - |
| 11.02.2021 | 16,75 | 16,75 | 16,28 | 16,28 | -2,78% | - |
| 10.02.2021 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 09.02.2021 | 16,75 | 16,75 | 16,75 | 16,75 | -1,15% | - |
| 05.02.2021 | 17,30 | 17,32 | 16,94 | 16,94 | -0,94% | - |
| 04.02.2021 | 16,98 | 17,49 | 16,98 | 17,10 | 0,80% | - |
| 03.02.2021 | 16,95 | 17,09 | 16,95 | 16,97 | 14,71% | - |
| 18.12.2020 | 13,82 | 16,22 | 13,82 | 14,79 | 6,40% | - |
| 17.12.2020 | 14,17 | 15,05 | 11,84 | 13,90 | -3,07% | - |
| 16.12.2020 | 10,94 | 17,45 | 10,74 | 14,34 | 37,88% | - |
| 15.12.2020 | 10,45 | 13,02 | 10,21 | 10,40 | -1,79% | - |
| 14.12.2020 | 10,32 | 10,59 | 10,03 | 10,59 | 2,22% | - |
| 11.12.2020 | 13,16 | 13,16 | 10,18 | 10,36 | -3,45% | - |
| 10.12.2020 | 10,53 | 13,14 | 10,47 | 10,73 | 1,51% | - |
| 09.12.2020 | 10,28 | 10,68 | 10,28 | 10,57 | 3,83% | - |
| 08.12.2020 | 10,40 | 13,13 | 10,18 | 10,18 | -2,12% | - |
| 07.12.2020 | 10,72 | 13,24 | 10,33 | 10,40 | -0,38% | - |
| 04.12.2020 | 10,14 | 10,72 | 8,87 | 10,44 | 3,52% | - |
| 03.12.2020 | 10,40 | 10,50 | 10,05 | 10,09 | -3,12% | - |
| 02.12.2020 | 10,32 | 10,44 | 10,00 | 10,41 | 0,97% | - |
| 01.12.2020 | 10,13 | 10,32 | 10,03 | 10,31 | 2,18% | - |
| 30.11.2020 | 12,75 | 13,23 | 9,98 | 10,09 | 2,28% | - |
| 27.11.2020 | 9,95 | 10,05 | 9,71 | 9,87 | -1,20% | - |
| 26.11.2020 | 10,10 | 10,51 | 9,90 | 9,99 | -0,94% | - |
| 25.11.2020 | 9,28 | 10,26 | 9,22 | 10,08 | 8,39% | - |
| 24.11.2020 | 9,37 | 9,52 | 9,05 | 9,30 | 0,00% | - |
| 23.11.2020 | 9,40 | 9,55 | 9,18 | 9,30 | -0,85% | - |
| 20.11.2020 | 9,36 | 9,54 | 9,33 | 9,38 | 0,11% | - |
| 19.11.2020 | 9,36 | 9,61 | 9,26 | 9,37 | -0,16% | - |
| 18.11.2020 | 9,44 | 9,56 | 9,33 | 9,39 | -0,58% | - |
| 17.11.2020 | 9,58 | 9,75 | 9,39 | 9,44 | -1,72% | - |
| 16.11.2020 | 9,71 | 9,84 | 9,51 | 9,61 | -1,08% | - |
| 13.11.2020 | 9,43 | 9,76 | 9,37 | 9,71 | 2,53% | - |
| 12.11.2020 | 9,44 | 9,64 | 9,34 | 9,47 | -0,63% | - |
| 11.11.2020 | 9,79 | 9,79 | 9,47 | 9,53 | -0,88% | - |
| 10.11.2020 | 9,75 | 10,05 | 9,51 | 9,62 | -0,88% | - |
| 09.11.2020 | 9,64 | 12,70 | 9,41 | 9,70 | 4,30% | - |
| 02.11.2020 | 9,13 | 9,42 | 8,87 | 9,30 | 1,86% | - |
| 30.10.2020 | 9,14 | 9,42 | 9,01 | 9,13 | -1,67% | - |
| 29.10.2020 | 8,89 | 9,41 | 8,78 | 9,29 | 4,09% | - |
| 28.10.2020 | 9,49 | 9,74 | 8,91 | 8,92 | -7,76% | - |
| 27.10.2020 | 9,62 | 9,80 | 8,85 | 9,67 | 0,62% | - |
| 26.10.2020 | 12,91 | 12,91 | 9,49 | 9,61 | -4,95% | - |
| 23.10.2020 | 10,31 | 10,52 | 10,02 | 10,11 | -1,46% | - |
| 22.10.2020 | 12,94 | 13,16 | 10,01 | 10,26 | -0,10% | - |
| 21.10.2020 | 10,51 | 13,57 | 10,23 | 10,27 | -2,47% | - |
| 20.10.2020 | 10,30 | 10,91 | 10,04 | 10,53 | 3,64% | - |
| 19.10.2020 | 10,47 | 13,24 | 10,05 | 10,16 | -1,65% | - |
| 16.10.2020 | 10,29 | 10,57 | 10,03 | 10,33 | 0,68% | - |