American Shared Hospital Services AMS
AMEX · Vereinigte Staaten · Finanzen
$1,41-0,02 (-1,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,41 | -1,40 % | $1,42 | $1,43 | $1,41 | 3,64K |
| 2026-10-01 | $1,43 | +0,70 % | $1,43 | $1,43 | $1,42 | 7,70K |
| 2026-09-30 | $1,42 | -1,39 % | $1,46 | $1,46 | $1,42 | 16,30K |
| 2026-09-29 | $1,44 | +0,70 % | $1,43 | $1,45 | $1,43 | 1,20K |
| 2026-09-28 | $1,43 | +0,70 % | $1,42 | $1,43 | $1,42 | 11,40K |
| 2026-09-25 | $1,42 | -2,74 % | $1,45 | $1,46 | $1,42 | 13,20K |
| 2026-09-24 | $1,46 | +0,69 % | $1,45 | $1,49 | $1,45 | 10,80K |
| 2026-09-23 | $1,45 | -1,36 % | $1,46 | $1,47 | $1,45 | 6,40K |
| 2026-09-22 | $1,47 | +1,38 % | $1,45 | $1,47 | $1,42 | 2,40K |
| 2026-09-21 | $1,45 | +2,11 % | $1,47 | $1,47 | $1,43 | 1,90K |
| 2026-09-18 | $1,42 | -2,07 % | $1,45 | $1,48 | $1,42 | 15,20K |
| 2026-09-17 | $1,45 | +2,11 % | $1,45 | $1,47 | $1,44 | 4,40K |
| 2026-09-16 | $1,42 | 0,00 % | $1,50 | $1,50 | $1,42 | 4,30K |
| 2026-09-15 | $1,42 | -2,07 % | $1,43 | $1,45 | $1,41 | 12,30K |
| 2026-09-14 | $1,45 | -1,36 % | $1,46 | $1,47 | $1,44 | 6,00K |
| 2026-09-11 | $1,47 | 0,00 % | $1,42 | $1,47 | $1,42 | 6,90K |
| 2026-09-10 | $1,47 | -1,34 % | $1,47 | $1,47 | $1,42 | 32,50K |
| 2026-09-09 | $1,49 | +4,93 % | $1,42 | $1,54 | $1,42 | 9,50K |
| 2026-09-08 | $1,42 | -0,70 % | $1,43 | $1,44 | $1,41 | 5,20K |
| 2026-09-04 | $1,43 | -2,05 % | $1,46 | $1,46 | $1,41 | 15,10K |
| 2026-09-03 | $1,46 | +1,39 % | $1,44 | $1,46 | $1,41 | 10,10K |
| 2026-09-02 | $1,44 | -1,37 % | $1,49 | $1,49 | $1,44 | 2,60K |
| 2026-09-01 | $1,46 | +1,39 % | $1,44 | $1,46 | $1,44 | 3,30K |
| 2026-08-31 | $1,44 | -2,04 % | $1,44 | $1,51 | $1,44 | 4,60K |
| 2026-08-28 | $1,47 | +0,68 % | $1,44 | $1,47 | $1,44 | 2,90K |
| 2026-08-27 | $1,46 | -3,31 % | $1,43 | $1,49 | $1,43 | 4,20K |
| 2026-08-26 | $1,51 | +2,72 % | $1,46 | $1,51 | $1,45 | 3,80K |
| 2026-08-25 | $1,47 | +2,80 % | $1,44 | $1,47 | $1,44 | 1,00K |
| 2026-08-24 | $1,43 | -5,30 % | $1,51 | $1,53 | $1,43 | 4,80K |
| 2026-08-21 | $1,51 | 0,00 % | $1,53 | $1,54 | $1,51 | 4,40K |
| 2026-08-20 | $1,51 | -1,31 % | $1,52 | $1,52 | $1,44 | 26,40K |
| 2026-08-19 | $1,53 | +1,32 % | $1,51 | $1,54 | $1,47 | 25,60K |
| 2026-08-18 | $1,51 | -2,58 % | $1,54 | $1,54 | $1,48 | 19,60K |
| 2026-08-17 | $1,55 | +3,33 % | $1,51 | $1,56 | $1,51 | 12,90K |
| 2026-08-14 | $1,50 | -6,25 % | $1,60 | $1,60 | $1,49 | 29,50K |
| 2026-08-13 | $1,60 | +3,90 % | $1,58 | $1,63 | $1,47 | 63,40K |
| 2026-08-12 | $1,54 | +0,65 % | $1,53 | $1,55 | $1,51 | 30,00K |
| 2026-08-11 | $1,53 | 0,00 % | $1,49 | $1,54 | $1,49 | 12,50K |
| 2026-08-10 | $1,53 | +2,68 % | $1,53 | $1,55 | $1,48 | 9,60K |
| 2026-08-07 | $1,49 | +2,05 % | $1,47 | $1,51 | $1,47 | 7,70K |
| 2026-08-06 | $1,46 | -2,01 % | $1,48 | $1,51 | $1,45 | 10,90K |
| 2026-08-05 | $1,49 | +0,68 % | $1,47 | $1,52 | $1,47 | 7,30K |
| 2026-08-04 | $1,48 | -0,67 % | $1,50 | $1,52 | $1,48 | 14,50K |
| 2026-08-03 | $1,49 | -0,67 % | $1,56 | $1,56 | $1,46 | 8,40K |
| 2026-07-31 | $1,50 | +2,74 % | $1,47 | $1,52 | $1,45 | 23,50K |
| 2026-07-30 | $1,46 | -4,58 % | $1,53 | $1,53 | $1,45 | 7,10K |
| 2026-07-29 | $1,53 | -3,16 % | $1,63 | $1,63 | $1,50 | 19,60K |
| 2026-07-28 | $1,58 | +2,60 % | $1,53 | $1,61 | $1,53 | 66,30K |
| 2026-07-27 | $1,54 | +5,48 % | $1,48 | $1,54 | $1,46 | 17,60K |
| 2026-07-24 | $1,46 | +2,10 % | $1,47 | $1,48 | $1,43 | 15,30K |
| 2026-07-23 | $1,43 | 0,00 % | $1,43 | $1,46 | $1,43 | 6,20K |
| 2026-07-22 | $1,43 | -1,38 % | $1,46 | $1,47 | $1,43 | 3,60K |
| 2026-07-21 | $1,45 | -1,36 % | $1,44 | $1,48 | $1,44 | 14,50K |
| 2026-07-20 | $1,47 | +2,80 % | $1,42 | $1,48 | $1,41 | 14,00K |
| 2026-07-17 | $1,43 | -2,72 % | $1,46 | $1,46 | $1,40 | 7,50K |
| 2026-07-16 | $1,47 | +1,38 % | $1,45 | $1,47 | $1,41 | 8,70K |
| 2026-07-15 | $1,45 | +4,32 % | $1,38 | $1,45 | $1,38 | 39,30K |
| 2026-07-14 | $1,39 | -6,08 % | $1,41 | $1,42 | $1,37 | 26,00K |
| 2026-07-13 | $1,48 | -0,67 % | $1,45 | $1,48 | $1,40 | 21,60K |
| 2026-07-10 | $1,49 | -1,97 % | $1,52 | $1,52 | $1,43 | 47,50K |
| 2026-07-09 | $1,52 | +3,40 % | $1,44 | $1,54 | $1,44 | 72,50K |
| 2026-07-08 | $1,47 | 0,00 % | $1,45 | $1,48 | $1,41 | 97,30K |
| 2026-07-07 | $1,47 | -4,55 % | $1,54 | $1,56 | $1,46 | 77,60K |
| 2026-07-06 | $1,54 | +3,36 % | $1,50 | $1,57 | $1,45 | 44,30K |
| 2026-07-02 | $1,49 | -1,32 % | $1,54 | $1,58 | $1,49 | 49,10K |
| 2026-07-01 | $1,51 | -4,43 % | $1,56 | $1,59 | $1,48 | 52,60K |
| 2026-06-30 | $1,58 | -3,07 % | $1,58 | $1,62 | $1,49 | 99,70K |
| 2026-06-29 | $1,63 | +1,24 % | $1,60 | $1,65 | $1,54 | 118,50K |
| 2026-06-26 | $1,61 | +1,26 % | $1,59 | $1,74 | $1,53 | 361,80K |
| 2026-06-25 | $1,59 | +12,77 % | $1,52 | $1,59 | $1,48 | 828,60K |
| 2026-06-24 | $1,41 | -4,08 % | $1,47 | $1,47 | $1,41 | 2,05M |
| 2026-06-23 | $1,47 | +3,52 % | $1,38 | $1,47 | $1,38 | 111,70K |
| 2026-06-22 | $1,42 | -2,74 % | $1,45 | $1,45 | $1,36 | 122,20K |
| 2026-06-18 | $1,46 | +2,10 % | $1,46 | $1,46 | $1,41 | 127,70K |
| 2026-06-17 | $1,43 | -1,38 % | $1,45 | $1,46 | $1,40 | 58,40K |
| 2026-06-16 | $1,45 | +0,69 % | $1,45 | $1,48 | $1,40 | 88,80K |
| 2026-06-15 | $1,44 | +1,41 % | $1,44 | $1,49 | $1,44 | 70,70K |
| 2026-06-12 | $1,42 | -2,74 % | $1,46 | $1,49 | $1,38 | 141,30K |
| 2026-06-11 | $1,46 | -0,68 % | $1,42 | $1,47 | $1,37 | 93,00K |
| 2026-06-10 | $1,47 | -2,00 % | $1,48 | $1,54 | $1,42 | 350,00K |
| 2026-06-09 | $1,50 | +15,38 % | $1,35 | $1,53 | $1,33 | 823,60K |
| 2026-06-08 | $1,30 | -2,26 % | $1,32 | $1,35 | $1,30 | 91,80K |
| 2026-06-05 | $1,33 | -3,62 % | $1,35 | $1,36 | $1,28 | 119,40K |
| 2026-06-04 | $1,38 | +0,73 % | $1,36 | $1,43 | $1,36 | 55,00K |
| 2026-06-03 | $1,37 | +1,48 % | $1,38 | $1,39 | $1,36 | 41,70K |
| 2026-06-02 | $1,35 | -6,90 % | $1,46 | $1,47 | $1,35 | 139,10K |
| 2026-06-01 | $1,45 | -0,68 % | $1,33 | $1,50 | $1,33 | 46,80K |
| 2026-05-29 | $1,46 | -10,98 % | $1,60 | $1,60 | $1,39 | 70,80K |
| 2026-05-28 | $1,64 | +10,07 % | $1,52 | $1,75 | $1,47 | 268,40K |
| 2026-05-27 | $1,49 | +10,37 % | $1,34 | $1,52 | $1,33 | 103,10K |