Echtzeit-Aktienkurs American Shared Hospital Services
Bid:
Ask:
Aktienkurse zur American Shared Hospital Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,34 | 3,48 | 2,31 | 2,81 | 6,05% | - |
| 25.02.2021 | 2,69 | 2,77 | 2,55 | 2,65 | -3,82% | - |
| 24.02.2021 | 2,77 | 2,78 | 2,71 | 2,75 | 5,57% | - |
| 23.02.2021 | 2,66 | 2,73 | 2,59 | 2,61 | -13,02% | - |
| 22.02.2021 | 3,17 | 3,18 | 2,96 | 3,00 | -1,16% | - |
| 19.02.2021 | 2,94 | 3,07 | 2,93 | 3,03 | 6,50% | - |
| 18.02.2021 | 2,87 | 2,89 | 2,77 | 2,85 | -1,73% | - |
| 17.02.2021 | 2,90 | 2,90 | 2,89 | 2,90 | 0,35% | - |
| 16.02.2021 | 2,93 | 2,94 | 2,87 | 2,89 | -0,35% | - |
| 12.02.2021 | 2,99 | 3,04 | 2,84 | 2,90 | 3,39% | - |
| 11.02.2021 | 2,93 | 3,20 | 2,76 | 2,80 | -3,61% | - |
| 10.02.2021 | 2,83 | 2,94 | 2,66 | 2,91 | 0,69% | - |
| 09.02.2021 | 2,87 | 2,95 | 2,82 | 2,89 | 0,70% | - |
| 08.02.2021 | 2,90 | 2,93 | 2,83 | 2,87 | -1,21% | - |
| 05.02.2021 | 2,92 | 2,99 | 2,79 | 2,90 | 1,58% | - |
| 04.02.2021 | 2,86 | 2,86 | 2,85 | 2,86 | 12,40% | - |
| 03.02.2021 | 2,52 | 2,60 | 2,50 | 2,54 | 2,01% | - |
| 02.02.2021 | 2,54 | 2,56 | 2,48 | 2,49 | -2,16% | - |
| 01.02.2021 | 2,48 | 2,58 | 2,48 | 2,55 | 1,39% | - |
| 29.01.2021 | 2,57 | 2,62 | 2,47 | 2,51 | -1,38% | - |
| 28.01.2021 | 2,56 | 2,59 | 2,40 | 2,55 | 3,88% | - |
| 27.01.2021 | 2,48 | 2,58 | 2,45 | 2,45 | -7,20% | - |
| 26.01.2021 | 2,65 | 2,71 | 2,58 | 2,64 | 4,14% | - |
| 25.01.2021 | 2,59 | 2,60 | 2,49 | 2,54 | 0,00% | - |
| 22.01.2021 | 2,48 | 2,54 | 2,48 | 2,54 | -0,98% | - |
| 21.01.2021 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 20.01.2021 | 2,63 | 2,64 | 2,63 | 2,64 | 6,02% | - |
| 19.01.2021 | 2,48 | 2,53 | 2,43 | 2,49 | 8,03% | - |
| 15.01.2021 | 2,33 | 2,36 | 2,29 | 2,31 | -0,22% | - |
| 14.01.2021 | 2,30 | 2,33 | 2,30 | 2,31 | 3,36% | - |
| 13.01.2021 | 2,16 | 2,24 | 2,16 | 2,24 | -3,25% | - |
| 12.01.2021 | 2,28 | 2,34 | 2,27 | 2,31 | 3,36% | - |
| 11.01.2021 | 2,23 | 2,31 | 2,22 | 2,24 | 1,13% | - |
| 08.01.2021 | 2,19 | 2,26 | 2,19 | 2,21 | 0,23% | - |
| 07.01.2021 | 2,19 | 2,22 | 2,15 | 2,21 | 1,38% | - |
| 06.01.2021 | 2,14 | 2,20 | 2,12 | 2,18 | 2,11% | - |
| 05.01.2021 | 2,12 | 2,17 | 2,12 | 2,13 | 1,19% | - |
| 04.01.2021 | 2,16 | 2,16 | 2,04 | 2,11 | -5,18% | - |
| 31.12.2020 | 2,07 | 2,29 | 2,07 | 2,22 | 6,73% | - |
| 30.12.2020 | 2,06 | 2,12 | 2,03 | 2,08 | 3,74% | - |
| 29.12.2020 | 2,02 | 2,03 | 1,94 | 2,01 | -6,96% | - |
| 28.12.2020 | 2,16 | 2,16 | 2,16 | 2,16 | 4,61% | - |
| 24.12.2020 | 2,07 | 2,09 | 2,06 | 2,06 | 0,98% | - |
| 23.12.2020 | 2,03 | 2,06 | 2,03 | 2,04 | 0,49% | - |
| 22.12.2020 | 2,08 | 2,09 | 2,01 | 2,03 | 0,00% | - |
| 21.12.2020 | 2,03 | 2,05 | 2,03 | 2,03 | -1,93% | - |
| 18.12.2020 | 2,01 | 2,12 | 2,01 | 2,07 | 1,72% | - |
| 17.12.2020 | 2,06 | 2,09 | 2,02 | 2,04 | -0,73% | - |
| 16.12.2020 | 2,11 | 2,11 | 2,03 | 2,05 | -2,61% | - |
| 15.12.2020 | 2,10 | 2,16 | 2,05 | 2,11 | 4,47% | - |
| 14.12.2020 | 2,00 | 2,04 | 2,00 | 2,02 | 1,00% | - |
| 11.12.2020 | 2,02 | 2,03 | 1,98 | 2,00 | 0,00% | - |
| 10.12.2020 | 2,00 | 2,01 | 1,98 | 2,00 | 1,53% | - |
| 09.12.2020 | 2,00 | 2,05 | 1,96 | 1,97 | -1,50% | - |
| 08.12.2020 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 07.12.2020 | 2,02 | 2,05 | 1,99 | 2,00 | 0,76% | - |
| 04.12.2020 | 2,00 | 2,02 | 1,98 | 1,98 | 1,02% | - |
| 03.12.2020 | 2,04 | 2,05 | 1,96 | 1,96 | -1,01% | - |
| 02.12.2020 | 1,98 | 1,98 | 1,98 | 1,98 | 31,56% | - |
| 01.12.2020 | 2,05 | 2,09 | 1,41 | 1,51 | -31,44% | - |
| 30.11.2020 | 2,06 | 2,22 | 2,06 | 2,20 | 3,29% | - |
| 27.11.2020 | 2,10 | 2,19 | 2,07 | 2,13 | 7,87% | - |
| 25.11.2020 | 1,97 | 1,97 | 1,97 | 1,97 | 3,96% | - |
| 24.11.2020 | 1,87 | 1,93 | 1,87 | 1,90 | 0,26% | - |
| 23.11.2020 | 1,89 | 1,89 | 1,80 | 1,89 | -0,53% | - |
| 20.11.2020 | 1,86 | 1,92 | 1,86 | 1,90 | -0,52% | - |
| 19.11.2020 | 1,92 | 1,96 | 1,89 | 1,91 | 0,00% | - |
| 18.11.2020 | 1,93 | 1,93 | 1,87 | 1,91 | 0,00% | - |
| 17.11.2020 | 1,91 | 1,95 | 1,91 | 1,91 | 0,00% | - |
| 16.11.2020 | 1,90 | 1,92 | 1,90 | 1,91 | -0,78% | - |
| 13.11.2020 | 1,85 | 1,93 | 1,84 | 1,93 | 2,12% | - |
| 12.11.2020 | 1,85 | 1,91 | 1,84 | 1,89 | -3,08% | - |
| 11.11.2020 | 2,01 | 2,34 | 1,83 | 1,95 | -1,52% | - |
| 10.11.2020 | 1,94 | 2,00 | 1,90 | 1,98 | 4,77% | - |
| 09.11.2020 | 1,81 | 1,91 | 1,80 | 1,89 | -0,53% | - |
| 06.11.2020 | 1,92 | 1,92 | 1,87 | 1,90 | 2,99% | - |
| 05.11.2020 | 1,85 | 1,91 | 1,83 | 1,84 | 2,51% | - |
| 04.11.2020 | 1,87 | 1,90 | 1,78 | 1,80 | -4,01% | - |
| 03.11.2020 | 1,78 | 1,91 | 1,77 | 1,87 | 3,89% | - |
| 02.11.2020 | 1,86 | 1,86 | 1,78 | 1,80 | 0,56% | - |
| 30.10.2020 | 1,81 | 1,81 | 1,78 | 1,79 | 0,56% | - |
| 29.10.2020 | 1,81 | 1,81 | 1,77 | 1,78 | -0,84% | - |
| 28.10.2020 | 1,82 | 1,82 | 1,78 | 1,80 | -2,45% | - |
| 27.10.2020 | 1,92 | 1,92 | 1,84 | 1,84 | -3,16% | - |
| 26.10.2020 | 1,96 | 1,96 | 1,90 | 1,90 | -5,24% | - |
| 23.10.2020 | 1,99 | 2,03 | 1,97 | 2,01 | 0,75% | - |
| 22.10.2020 | 1,96 | 2,01 | 1,92 | 1,99 | 4,19% | - |
| 21.10.2020 | 1,91 | 2,00 | 1,91 | 1,91 | -5,45% | - |
| 20.10.2020 | 1,91 | 2,03 | 1,88 | 2,02 | 6,88% | - |
| 19.10.2020 | 1,89 | 1,93 | 1,88 | 1,89 | -2,58% | - |
| 16.10.2020 | 1,85 | 1,95 | 1,84 | 1,94 | 3,74% | - |
| 15.10.2020 | 1,87 | 1,88 | 1,83 | 1,87 | 0,54% | - |
| 14.10.2020 | 1,90 | 1,90 | 1,83 | 1,86 | -2,36% | - |
| 13.10.2020 | 1,82 | 1,93 | 1,82 | 1,91 | 0,79% | - |
| 12.10.2020 | 1,89 | 1,92 | 1,85 | 1,89 | 0,27% | - |
| 09.10.2020 | 1,92 | 1,95 | 1,87 | 1,89 | -3,08% | - |
| 08.10.2020 | 1,96 | 2,02 | 1,91 | 1,95 | -1,02% | - |
| 07.10.2020 | 1,84 | 2,06 | 1,84 | 1,97 | 2,34% | - |
| 06.10.2020 | 1,85 | 2,12 | 1,83 | 1,92 | 2,13% | - |
| 05.10.2020 | 1,86 | 1,91 | 1,75 | 1,88 | 5,03% | - |