Börse:
1,370€
17,60%
Echtzeit-Aktienkurs Athens Medical Center S.A.
Bid:
1,160€
Ask:
1,580€
Aktienkurse zur Athens Medical Center S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 1,17 | 1,38 | 1,17 | 1,38 | 18,28% | - |
| 15.01.2021 | 1,41 | 1,41 | 1,17 | 1,17 | -1,69% | - |
| 14.01.2021 | 1,18 | 1,41 | 1,18 | 1,19 | -0,42% | - |
| 13.01.2021 | 1,42 | 1,50 | 1,19 | 1,19 | -24,68% | - |
| 12.01.2021 | 1,20 | 1,58 | 1,20 | 1,58 | 10,10% | - |
| 11.01.2021 | 1,22 | 1,46 | 1,22 | 1,44 | 18,11% | - |
| 08.01.2021 | 1,25 | 1,48 | 1,22 | 1,22 | -26,36% | - |
| 07.01.2021 | 1,30 | 1,65 | 1,30 | 1,65 | 27,41% | - |
| 05.01.2021 | 1,28 | 1,51 | 1,28 | 1,30 | -14,24% | - |
| 04.01.2021 | 1,52 | 1,52 | 1,49 | 1,51 | 0,13% | - |
| 30.12.2020 | 1,47 | 1,52 | 1,47 | 1,51 | 15,11% | - |
| 29.12.2020 | 1,24 | 1,48 | 1,24 | 1,31 | 5,65% | - |
| 28.12.2020 | 0,00 | 1,50 | 0,00 | 1,24 | -15,07% | - |
| 23.12.2020 | 1,24 | 1,47 | 1,24 | 1,46 | 20,16% | - |
| 22.12.2020 | 1,45 | 1,60 | 1,22 | 1,22 | 0,00% | - |
| 21.12.2020 | 1,26 | 1,49 | 1,22 | 1,22 | -3,57% | - |
| 18.12.2020 | 1,52 | 1,54 | 1,26 | 1,26 | -17,11% | - |
| 17.12.2020 | 1,52 | 1,53 | 1,52 | 1,52 | 19,22% | - |
| 16.12.2020 | 1,30 | 1,56 | 1,28 | 1,28 | -16,94% | - |
| 15.12.2020 | 1,57 | 1,57 | 1,53 | 1,54 | 17,62% | - |
| 14.12.2020 | 1,57 | 1,62 | 1,31 | 1,31 | -1,88% | - |
| 11.12.2020 | 1,61 | 1,61 | 1,33 | 1,33 | -1,48% | - |
| 10.12.2020 | 1,34 | 1,64 | 1,34 | 1,35 | -4,93% | - |
| 09.12.2020 | 1,57 | 1,64 | 1,42 | 1,42 | 1,43% | - |
| 08.12.2020 | 1,37 | 1,62 | 1,37 | 1,40 | -13,47% | - |
| 07.12.2020 | 1,32 | 1,63 | 1,32 | 1,62 | 4,05% | - |
| 04.12.2020 | 1,51 | 1,56 | 1,51 | 1,56 | 21,96% | - |
| 03.12.2020 | 1,23 | 1,51 | 1,23 | 1,28 | -1,92% | - |
| 02.12.2020 | 1,44 | 1,48 | 1,30 | 1,30 | 7,00% | - |
| 01.12.2020 | 1,20 | 1,44 | 1,20 | 1,22 | -13,83% | - |
| 30.11.2020 | 1,25 | 1,42 | 1,25 | 1,41 | 1,22% | - |
| 27.11.2020 | 1,25 | 1,43 | 1,25 | 1,39 | 0,00% | - |
| 26.11.2020 | 1,37 | 1,39 | 1,37 | 1,39 | 1,46% | - |
| 25.11.2020 | 1,15 | 1,37 | 1,15 | 1,37 | 0,00% | - |
| 24.11.2020 | 1,18 | 1,42 | 1,18 | 1,37 | -0,72% | - |
| 23.11.2020 | 1,14 | 1,40 | 1,14 | 1,38 | 2,07% | - |
| 20.11.2020 | 1,38 | 1,40 | 1,34 | 1,36 | 15,32% | - |
| 19.11.2020 | 1,41 | 1,43 | 1,18 | 1,18 | -7,11% | - |
| 18.11.2020 | 1,41 | 1,44 | 1,27 | 1,27 | 0,40% | - |
| 17.11.2020 | 1,16 | 1,43 | 1,16 | 1,26 | 9,09% | - |
| 16.11.2020 | 1,13 | 1,42 | 1,13 | 1,16 | 2,21% | - |
| 13.11.2020 | 1,34 | 1,37 | 1,13 | 1,13 | -15,36% | - |
| 12.11.2020 | 1,13 | 1,41 | 1,13 | 1,34 | 18,14% | - |
| 11.11.2020 | 1,24 | 1,36 | 1,13 | 1,13 | 9,18% | - |
| 10.11.2020 | 1,04 | 1,04 | 1,04 | 1,04 | -2,36% | - |
| 09.11.2020 | 1,06 | 1,06 | 1,06 | 1,06 | 6,21% | - |
| 06.11.2020 | 1,18 | 1,20 | 1,00 | 1,00 | 1,84% | - |
| 05.11.2020 | 0,98 | 1,19 | 0,98 | 0,98 | 0,41% | - |
| 04.11.2020 | 1,20 | 1,20 | 0,98 | 0,98 | -6,60% | - |
| 03.11.2020 | 1,14 | 1,20 | 1,05 | 1,05 | -8,25% | - |
| 02.11.2020 | 0,94 | 1,15 | 0,94 | 1,14 | 20,91% | - |
| 30.10.2020 | 1,10 | 1,13 | 0,94 | 0,94 | -14,44% | - |
| 29.10.2020 | 0,95 | 1,16 | 0,95 | 1,10 | -4,92% | - |
| 28.10.2020 | 1,00 | 1,19 | 1,00 | 1,16 | 15,80% | - |
| 27.10.2020 | 1,19 | 1,20 | 1,00 | 1,00 | -17,01% | - |
| 26.10.2020 | 1,02 | 1,21 | 1,02 | 1,21 | 18,72% | - |
| 23.10.2020 | 1,20 | 1,21 | 1,02 | 1,02 | -6,02% | - |
| 22.10.2020 | 1,01 | 1,22 | 1,01 | 1,08 | 7,46% | - |
| 21.10.2020 | 1,23 | 1,24 | 1,01 | 1,01 | -17,96% | - |
| 20.10.2020 | 1,19 | 1,23 | 1,19 | 1,23 | 3,20% | - |
| 19.10.2020 | 1,21 | 1,22 | 1,19 | 1,19 | -2,14% | - |
| 16.10.2020 | 1,00 | 1,24 | 1,00 | 1,21 | 21,30% | - |
| 15.10.2020 | 1,22 | 1,22 | 1,00 | 1,00 | -2,91% | - |
| 14.10.2020 | 1,22 | 1,25 | 1,03 | 1,03 | 0,00% | - |
| 13.10.2020 | 1,24 | 1,25 | 1,03 | 1,03 | -16,94% | - |
| 12.10.2020 | 1,09 | 1,29 | 1,09 | 1,24 | -3,73% | - |
| 09.10.2020 | 1,29 | 1,31 | 1,29 | 1,29 | 24,44% | - |
| 08.10.2020 | 1,04 | 1,30 | 1,04 | 1,04 | -4,17% | - |
| 07.10.2020 | 1,28 | 1,29 | 1,08 | 1,08 | -15,82% | - |
| 06.10.2020 | 1,30 | 1,32 | 1,28 | 1,28 | 13,54% | - |
| 05.10.2020 | 1,36 | 1,36 | 1,13 | 1,13 | -16,61% | - |
| 02.10.2020 | 1,13 | 1,36 | 1,13 | 1,36 | 16,81% | - |
| 01.10.2020 | 1,16 | 1,16 | 1,16 | 1,16 | -2,11% | - |
| 30.09.2020 | 1,13 | 1,37 | 1,13 | 1,19 | 4,87% | - |
| 29.09.2020 | 1,35 | 39,82 | 1,13 | 1,13 | 1,35% | - |
| 28.09.2020 | 1,12 | 1,37 | 1,12 | 1,12 | -1,76% | - |
| 25.09.2020 | 1,14 | 1,35 | 1,14 | 1,14 | -1,73% | - |
| 24.09.2020 | 1,16 | 1,16 | 1,16 | 1,16 | -0,86% | - |
| 23.09.2020 | 1,17 | 1,17 | 1,17 | 1,17 | -1,69% | - |
| 22.09.2020 | 1,41 | 1,44 | 1,19 | 1,19 | -2,47% | - |
| 21.09.2020 | 1,46 | 1,46 | 1,22 | 1,22 | 0,00% | - |
| 18.09.2020 | 1,46 | 9,73 | 1,22 | 1,22 | -21,61% | - |
| 17.09.2020 | 1,43 | 1,55 | 1,43 | 1,55 | 0,00% | - |
| 16.09.2020 | 1,40 | 1,55 | 1,39 | 1,55 | 0,00% | - |
| 15.09.2020 | 1,37 | 1,55 | 1,37 | 1,55 | -0,32% | - |
| 14.09.2020 | 1,37 | 1,56 | 1,37 | 1,56 | 35,22% | - |
| 11.09.2020 | 1,37 | 1,37 | 1,15 | 1,15 | 2,22% | - |
| 10.09.2020 | 1,34 | 1,41 | 1,13 | 1,13 | 0,00% | - |
| 09.09.2020 | 1,34 | 1,35 | 1,13 | 1,13 | 0,00% | - |
| 08.09.2020 | 1,36 | 1,40 | 1,13 | 1,13 | -1,32% | - |
| 07.09.2020 | 1,13 | 1,38 | 1,13 | 1,14 | 0,88% | - |
| 04.09.2020 | 1,16 | 1,16 | 1,13 | 1,13 | -2,59% | - |
| 03.09.2020 | 1,37 | 1,39 | 1,16 | 1,16 | -4,13% | - |
| 02.09.2020 | 1,36 | 1,37 | 1,21 | 1,21 | 0,83% | - |
| 01.09.2020 | 1,35 | 1,37 | 1,20 | 1,20 | 6,19% | - |
| 31.08.2020 | 1,33 | 1,35 | 1,13 | 1,13 | 0,89% | - |
| 28.08.2020 | 1,35 | 1,35 | 1,12 | 1,12 | -16,73% | - |
| 27.08.2020 | 1,37 | 1,38 | 1,35 | 1,35 | 19,03% | - |
| 26.08.2020 | 1,37 | 1,38 | 1,13 | 1,13 | -1,74% | - |
| 25.08.2020 | 1,41 | 1,45 | 1,15 | 1,15 | -2,13% | - |