Börse:
1,638€
20,00%
Echtzeit-Aktienkurs Athens Medical Center S.A.
Bid:
1,450€
Ask:
1,825€
Aktienkurse zur Athens Medical Center S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 1,63 | 1,64 | 1,62 | 1,64 | 20,15% | - |
| 14.04.2021 | 1,34 | 1,64 | 1,34 | 1,37 | 2,25% | - |
| 13.04.2021 | 1,61 | 1,61 | 1,34 | 1,34 | -1,84% | - |
| 12.04.2021 | 1,32 | 1,61 | 1,32 | 1,36 | -13,65% | - |
| 09.04.2021 | 1,61 | 1,76 | 1,58 | 1,58 | 15,81% | - |
| 08.04.2021 | 1,59 | 1,61 | 1,36 | 1,36 | 3,03% | - |
| 07.04.2021 | 1,58 | 1,62 | 1,32 | 1,32 | -5,71% | - |
| 06.04.2021 | 1,59 | 1,63 | 1,40 | 1,40 | 4,48% | - |
| 01.04.2021 | 1,37 | 1,63 | 1,34 | 1,34 | -1,83% | - |
| 31.03.2021 | 1,65 | 1,65 | 1,37 | 1,37 | -0,36% | - |
| 30.03.2021 | 1,65 | 1,68 | 1,37 | 1,37 | -0,72% | - |
| 29.03.2021 | 1,65 | 1,69 | 1,38 | 1,38 | 0,36% | - |
| 26.03.2021 | 1,57 | 1,67 | 1,38 | 1,38 | 4,17% | - |
| 25.03.2021 | 1,32 | 1,57 | 1,32 | 1,32 | 0,00% | - |
| 24.03.2021 | 1,35 | 1,59 | 1,32 | 1,32 | -1,86% | - |
| 23.03.2021 | 1,57 | 1,59 | 1,35 | 1,35 | 2,67% | - |
| 22.03.2021 | 1,30 | 1,58 | 1,30 | 1,31 | -5,76% | - |
| 19.03.2021 | 1,36 | 1,58 | 1,36 | 1,39 | 1,83% | - |
| 18.03.2021 | 1,33 | 1,59 | 1,33 | 1,37 | -12,95% | - |
| 17.03.2021 | 1,62 | 1,62 | 1,54 | 1,57 | 14,04% | - |
| 16.03.2021 | 1,40 | 1,70 | 1,38 | 1,38 | -1,43% | - |
| 15.03.2021 | 1,40 | 1,66 | 1,40 | 1,40 | 0,00% | - |
| 12.03.2021 | 1,61 | 1,68 | 1,40 | 1,40 | 2,57% | - |
| 11.03.2021 | 1,61 | 1,65 | 1,36 | 1,36 | 0,37% | - |
| 10.03.2021 | 1,63 | 1,63 | 1,36 | 1,36 | -0,37% | - |
| 09.03.2021 | 1,36 | 1,36 | 1,36 | 1,36 | -11,69% | - |
| 08.03.2021 | 1,54 | 1,57 | 1,54 | 1,54 | 18,46% | - |
| 05.03.2021 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 04.03.2021 | 1,57 | 1,57 | 1,29 | 1,29 | -2,27% | - |
| 03.03.2021 | 1,32 | 1,32 | 1,32 | 1,32 | 1,93% | - |
| 02.03.2021 | 1,49 | 1,57 | 1,30 | 1,30 | -21,52% | - |
| 01.03.2021 | 1,25 | 1,65 | 0,00 | 1,65 | 32,53% | - |
| 26.02.2021 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 25.02.2021 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 24.02.2021 | 1,22 | 1,47 | 1,22 | 1,23 | 0,82% | - |
| 23.02.2021 | 1,22 | 1,22 | 1,22 | 1,22 | -5,08% | - |
| 22.02.2021 | 1,47 | 1,47 | 1,28 | 1,28 | 4,07% | - |
| 19.02.2021 | 1,22 | 1,49 | 1,22 | 1,23 | 1,23% | - |
| 18.02.2021 | 1,17 | 1,47 | 1,17 | 1,22 | -12,90% | - |
| 17.02.2021 | 1,42 | 1,42 | 1,39 | 1,40 | 20,26% | - |
| 16.02.2021 | 1,16 | 1,42 | 1,16 | 1,16 | -4,92% | - |
| 15.02.2021 | 1,17 | 1,39 | 1,17 | 1,22 | -24,22% | - |
| 12.02.2021 | 1,39 | 1,61 | 1,36 | 1,61 | 15,83% | - |
| 11.02.2021 | 1,12 | 1,41 | 1,12 | 1,39 | 1,83% | - |
| 10.02.2021 | 1,57 | 1,57 | 1,36 | 1,37 | -12,78% | - |
| 09.02.2021 | 1,37 | 1,57 | 1,36 | 1,57 | 37,28% | - |
| 08.02.2021 | 1,15 | 1,37 | 1,14 | 1,14 | -0,87% | - |
| 05.02.2021 | 1,37 | 1,37 | 1,15 | 1,15 | -0,43% | - |
| 04.02.2021 | 1,37 | 1,37 | 1,16 | 1,16 | -0,43% | - |
| 03.02.2021 | 1,35 | 1,37 | 1,16 | 1,16 | 1,75% | - |
| 02.02.2021 | 1,12 | 1,37 | 1,12 | 1,14 | -13,96% | - |
| 01.02.2021 | 1,16 | 1,38 | 1,16 | 1,33 | 7,72% | - |
| 29.01.2021 | 1,38 | 1,40 | 1,23 | 1,23 | 2,07% | - |
| 28.01.2021 | 1,21 | 1,21 | 1,21 | 1,21 | -23,25% | - |
| 27.01.2021 | 1,57 | 1,57 | 1,57 | 1,57 | 28,16% | - |
| 26.01.2021 | 1,47 | 1,49 | 1,23 | 1,23 | 0,00% | - |
| 25.01.2021 | 1,23 | 1,23 | 1,23 | 1,23 | -17,12% | - |
| 22.01.2021 | 1,46 | 1,51 | 1,46 | 1,48 | 1,23% | - |
| 21.01.2021 | 1,47 | 1,48 | 1,45 | 1,46 | 14,96% | - |
| 20.01.2021 | 1,20 | 1,47 | 1,20 | 1,27 | 3,25% | - |
| 19.01.2021 | 1,37 | 1,41 | 1,23 | 1,23 | 5,58% | - |
| 18.01.2021 | 1,17 | 1,38 | 1,17 | 1,17 | 0,00% | - |
| 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% | - |