Comparing Back to the side-by-side chart ↗
Akso Health Group ADR (AHG) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.34 | 1.39 | 1.23 | 1.35 | +0.00% | 3,600 |
| 2026-10-15 | 1.37 | 1.37 | 1.35 | 1.35 | -1.82% | 2,100 |
| 2026-10-14 | 1.39 | 1.44 | 1.31 | 1.38 | +1.18% | 9,200 |
| 2026-10-13 | 1.41 | 1.45 | 1.29 | 1.36 | -0.80% | 8,900 |
| 2026-10-12 | 1.23 | 1.46 | 1.17 | 1.37 | +9.60% | 25,500 |
| 2026-10-09 | 1.08 | 1.25 | 1.08 | 1.25 | +9.65% | 21,100 |
| 2026-10-08 | 1.17 | 1.21 | 1.11 | 1.14 | -5.79% | 8,200 |
| 2026-10-07 | 1.17 | 1.22 | 1.11 | 1.21 | +3.42% | 16,800 |
| 2026-10-06 | 1.18 | 1.18 | 1.12 | 1.17 | +0.86% | 20,000 |
| 2026-10-05 | 1.13 | 1.17 | 1.07 | 1.16 | +0.87% | 29,200 |
| 2026-10-02 | 1.07 | 1.15 | 1.02 | 1.15 | +12.75% | 82,000 |
| 2026-10-01 | 0.81 | 1.03 | 0.78 | 1.02 | +13.33% | 237,400 |
| 2026-09-30 | 0.74 | 1.03 | 0.73 | 0.90 | +30.25% | 5,643,300 |
| 2026-09-29 | 0.76 | 0.81 | 0.68 | 0.69 | -5.47% | 32,900 |
| 2026-09-28 | 0.73 | 0.80 | 0.70 | 0.73 | -2.53% | 48,100 |
| 2026-09-25 | 0.76 | 0.77 | 0.75 | 0.75 | -1.32% | 2,400 |
| 2026-09-24 | 0.74 | 0.84 | 0.73 | 0.76 | -1.30% | 11,500 |
| 2026-09-23 | 0.73 | 0.79 | 0.73 | 0.77 | +4.05% | 3,900 |
| 2026-09-22 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | 1,100 |
| 2026-09-21 | 0.78 | 0.78 | 0.74 | 0.76 | +1.20% | 4,200 |
| 2026-09-18 | 0.77 | 0.84 | 0.75 | 0.75 | +0.13% | 8,800 |
| 2026-09-17 | 0.74 | 0.79 | 0.74 | 0.75 | +0.67% | 3,000 |
| 2026-09-16 | 0.85 | 0.85 | 0.73 | 0.74 | -1.97% | 9,700 |
| 2026-09-15 | 0.78 | 0.81 | 0.75 | 0.76 | -5.24% | 5,500 |
| 2026-09-14 | 0.81 | 0.85 | 0.78 | 0.80 | -4.41% | 7,500 |
| 2026-09-11 | 0.75 | 0.84 | 0.74 | 0.84 | +14.93% | 13,300 |
| 2026-09-10 | 0.78 | 0.81 | 0.73 | 0.73 | -8.75% | 125,400 |
| 2026-09-09 | 0.90 | 0.90 | 0.80 | 0.80 | -2.08% | 1,000 |
| 2026-09-08 | 0.86 | 0.90 | 0.80 | 0.82 | -3.66% | 22,200 |
| 2026-09-04 | 0.87 | 0.96 | 0.85 | 0.85 | -2.97% | 2,600 |
| 2026-09-03 | 0.86 | 0.96 | 0.86 | 0.87 | +2.82% | 11,400 |
| 2026-09-02 | 0.84 | 0.90 | 0.84 | 0.85 | -5.56% | 12,400 |
| 2026-09-01 | 0.86 | 0.94 | 0.84 | 0.90 | +0.00% | 2,200 |
| 2026-08-31 | 0.97 | 0.97 | 0.84 | 0.90 | +5.02% | 6,200 |
| 2026-08-28 | 0.91 | 0.95 | 0.85 | 0.86 | -12.55% | 15,900 |
| 2026-08-27 | 0.99 | 0.99 | 0.97 | 0.98 | -1.01% | 8,100 |
| 2026-08-26 | 0.96 | 0.99 | 0.95 | 0.99 | +0.61% | 3,200 |
| 2026-08-25 | 0.92 | 0.99 | 0.92 | 0.98 | +4.35% | 6,800 |
| 2026-08-24 | 0.99 | 0.99 | 0.90 | 0.94 | +1.40% | 3,700 |
| 2026-08-21 | 0.99 | 0.99 | 0.91 | 0.93 | -8.82% | 11,100 |
| 2026-08-20 | 1.07 | 1.15 | 1.01 | 1.02 | +5.48% | 15,000 |
| 2026-08-19 | 0.99 | 1.08 | 0.96 | 0.97 | -7.46% | 18,800 |
| 2026-08-18 | 1.20 | 1.20 | 1.03 | 1.04 | -13.64% | 166,300 |
| 2026-08-17 | 1.20 | 1.26 | 1.14 | 1.21 | -4.72% | 25,800 |
| 2026-08-14 | 1.25 | 1.30 | 1.20 | 1.27 | -2.31% | 9,800 |
| 2026-08-13 | 1.46 | 1.46 | 1.27 | 1.30 | -11.56% | 6,200 |
| 2026-08-12 | 1.38 | 1.47 | 1.38 | 1.47 | +8.89% | 1,200 |
| 2026-08-11 | 1.35 | 1.35 | 1.35 | 1.35 | +0.00% | 10,000 |
| 2026-08-10 | 1.40 | 1.51 | 1.30 | 1.35 | +0.00% | 25,300 |
| 2026-08-07 | 1.39 | 1.45 | 1.25 | 1.35 | +2.27% | 21,500 |
| 2026-08-06 | 1.40 | 1.42 | 1.30 | 1.32 | -9.59% | 7,500 |
| 2026-08-05 | 1.40 | 1.46 | 1.39 | 1.46 | +2.38% | 1,600 |
| 2026-08-04 | 1.43 | 1.43 | 1.43 | 1.43 | +7.22% | 2,000 |
| 2026-08-03 | 1.49 | 1.49 | 1.33 | 1.33 | -15.29% | 13,200 |
| 2026-07-31 | 1.48 | 1.59 | 1.44 | 1.57 | -1.26% | 4,300 |
| 2026-07-30 | 1.58 | 1.59 | 1.46 | 1.59 | +8.90% | 5,100 |
| 2026-07-29 | 1.41 | 1.50 | 1.41 | 1.46 | +0.00% | 4,300 |
| 2026-07-28 | 1.46 | 1.46 | 1.46 | 1.46 | +0.00% | 0 |
| 2026-07-27 | 1.47 | 1.51 | 1.40 | 1.46 | -3.31% | 19,400 |
| 2026-07-24 | 1.47 | 1.52 | 1.45 | 1.51 | +2.72% | 5,400 |
| 2026-07-23 | 1.58 | 1.60 | 1.42 | 1.47 | +2.08% | 7,800 |
| 2026-07-22 | 1.47 | 1.59 | 1.44 | 1.44 | -10.00% | 6,200 |
| 2026-07-21 | 1.53 | 1.60 | 1.53 | 1.60 | +1.27% | 16,800 |
| 2026-07-20 | 1.50 | 1.58 | 1.50 | 1.58 | +4.64% | 12,300 |
| 2026-07-17 | 1.46 | 1.59 | 1.45 | 1.51 | -3.21% | 4,300 |
| 2026-07-16 | 1.54 | 1.60 | 1.47 | 1.56 | +1.96% | 4,500 |
| 2026-07-15 | 1.58 | 1.60 | 1.39 | 1.53 | +0.66% | 3,100 |
| 2026-07-14 | 1.52 | 1.60 | 1.52 | 1.52 | +2.70% | 2,600 |
| 2026-07-13 | 1.42 | 1.64 | 1.42 | 1.48 | -2.63% | 19,900 |
| 2026-07-10 | 1.56 | 1.56 | 1.50 | 1.52 | +2.01% | 24,500 |
| 2026-07-09 | 1.68 | 1.68 | 1.49 | 1.49 | -6.88% | 9,400 |
| 2026-07-08 | 1.51 | 1.60 | 1.51 | 1.60 | +2.56% | 5,800 |
| 2026-07-07 | 1.55 | 1.59 | 1.50 | 1.56 | +2.30% | 5,100 |
| 2026-07-06 | 1.43 | 1.69 | 1.37 | 1.52 | +0.33% | 10,100 |
| 2026-07-02 | 1.50 | 1.52 | 1.45 | 1.52 | +0.66% | 2,300 |
| 2026-07-01 | 1.49 | 1.56 | 1.47 | 1.51 | +1.34% | 17,500 |
| 2026-06-30 | 1.35 | 1.58 | 1.35 | 1.49 | +2.76% | 4,200 |
| 2026-06-29 | 1.66 | 1.69 | 1.34 | 1.45 | -4.61% | 17,200 |
| 2026-06-26 | 1.34 | 1.66 | 1.32 | 1.52 | +13.43% | 57,700 |
| 2026-06-25 | 1.26 | 1.38 | 1.25 | 1.34 | -0.74% | 1,500 |
| 2026-06-24 | 1.36 | 1.40 | 1.32 | 1.35 | -0.74% | 9,200 |
| 2026-06-23 | 1.36 | 1.46 | 1.36 | 1.36 | +1.49% | 33,900 |
| 2026-06-22 | 1.36 | 1.38 | 1.24 | 1.34 | +0.00% | 18,200 |
| 2026-06-18 | 1.25 | 1.35 | 1.22 | 1.34 | +8.94% | 5,800 |
| 2026-06-17 | 1.20 | 1.25 | 1.20 | 1.23 | +1.65% | 4,100 |
| 2026-06-16 | 1.14 | 1.31 | 1.10 | 1.21 | +4.31% | 43,400 |
| 2026-06-15 | 1.32 | 1.32 | 1.13 | 1.16 | -13.43% | 11,800 |
| 2026-06-12 | 1.34 | 1.37 | 1.34 | 1.34 | -2.19% | 8,400 |
| 2026-06-11 | 1.45 | 1.45 | 1.31 | 1.37 | -1.44% | 1,900 |
| 2026-06-10 | 1.43 | 1.43 | 1.39 | 1.39 | +0.00% | 1,000 |
| 2026-06-09 | 1.34 | 1.46 | 1.32 | 1.39 | +4.51% | 7,000 |
| 2026-06-08 | 1.33 | 1.47 | 1.24 | 1.33 | -0.75% | 17,400 |
| 2026-06-05 | 1.41 | 1.53 | 1.34 | 1.34 | -8.22% | 13,300 |
| 2026-06-04 | 1.41 | 1.50 | 1.41 | 1.46 | +0.69% | 4,500 |
| 2026-06-03 | 1.46 | 1.46 | 1.38 | 1.45 | +0.00% | 6,500 |
| 2026-06-02 | 1.49 | 1.50 | 1.38 | 1.45 | -2.68% | 17,600 |
| 2026-06-01 | 1.49 | 1.60 | 1.49 | 1.49 | -1.97% | 2,300 |
| 2026-05-29 | 1.59 | 1.64 | 1.52 | 1.52 | -1.30% | 6,000 |
| 2026-05-28 | 1.55 | 1.63 | 1.49 | 1.54 | -1.28% | 4,200 |
| 2026-05-27 | 1.60 | 1.60 | 1.50 | 1.56 | -2.50% | 4,900 |
| 2026-05-26 | 1.48 | 1.68 | 1.48 | 1.60 | +4.58% | 15,200 |
| 2026-05-22 | 1.50 | 1.64 | 1.50 | 1.53 | +1.32% | 5,500 |
| 2026-05-21 | 1.54 | 1.58 | 1.51 | 1.51 | -5.63% | 6,800 |
| 2026-05-20 | 1.61 | 1.66 | 1.54 | 1.60 | -1.84% | 3,300 |
| 2026-05-19 | 1.78 | 1.92 | 1.63 | 1.63 | -5.78% | 10,500 |
| 2026-05-18 | 1.73 | 2.08 | 1.72 | 1.73 | +0.00% | 18,300 |
| 2026-05-15 | 1.95 | 1.95 | 1.73 | 1.73 | -15.20% | 85,500 |
| 2026-05-14 | 1.92 | 2.05 | 1.92 | 2.04 | +5.70% | 227,300 |
| 2026-05-13 | 2.12 | 2.12 | 1.92 | 1.93 | -8.75% | 189,400 |
| 2026-05-12 | 2.08 | 2.14 | 1.99 | 2.12 | +0.24% | 185,600 |
| 2026-05-11 | 2.02 | 2.17 | 1.99 | 2.11 | +6.57% | 189,000 |
| 2026-05-08 | 2.00 | 2.19 | 1.94 | 1.98 | -3.41% | 198,300 |
| 2026-05-07 | 1.96 | 2.06 | 1.93 | 2.05 | +0.00% | 202,300 |
| 2026-05-06 | 2.11 | 2.15 | 2.01 | 2.05 | -6.82% | 169,800 |
| 2026-05-05 | 2.15 | 2.20 | 1.96 | 2.20 | +2.80% | 173,900 |
| 2026-05-04 | 2.04 | 2.18 | 1.96 | 2.14 | +0.00% | 172,700 |
| 2026-05-01 | 2.12 | 2.21 | 2.07 | 2.14 | -2.28% | 153,700 |
| 2026-04-30 | 2.25 | 2.29 | 2.17 | 2.19 | -2.23% | 163,300 |
| 2026-04-29 | 2.26 | 2.30 | 2.07 | 2.24 | -3.86% | 157,400 |
| 2026-04-28 | 2.28 | 2.33 | 2.20 | 2.33 | +0.87% | 174,400 |
| 2026-04-27 | 2.19 | 2.36 | 2.10 | 2.31 | +13.51% | 226,500 |
| 2026-04-24 | 2.15 | 2.15 | 1.98 | 2.04 | -4.01% | 176,800 |
| 2026-04-23 | 2.02 | 2.18 | 1.87 | 2.12 | +7.07% | 183,900 |
| 2026-04-22 | 1.99 | 2.17 | 1.89 | 1.98 | +0.00% | 174,100 |
| 2026-04-21 | 1.97 | 1.99 | 1.91 | 1.98 | +0.51% | 179,900 |
| 2026-04-20 | 1.96 | 1.98 | 1.88 | 1.97 | -1.50% | 192,400 |
| 2026-04-17 | 2.18 | 2.21 | 1.99 | 2.00 | -6.10% | 193,900 |
| 2026-04-16 | 2.19 | 2.29 | 2.12 | 2.13 | -3.62% | 177,300 |
| 2026-04-15 | 2.27 | 2.32 | 2.15 | 2.21 | -6.36% | 154,000 |
| 2026-04-14 | 2.35 | 2.40 | 2.22 | 2.36 | -3.67% | 158,300 |
| 2026-04-13 | 2.20 | 2.46 | 2.20 | 2.45 | +6.99% | 177,300 |
| 2026-04-10 | 2.22 | 2.33 | 2.21 | 2.29 | +1.33% | 160,200 |
| 2026-04-09 | 2.20 | 2.29 | 2.20 | 2.26 | -1.31% | 150,400 |
| 2026-04-08 | 2.22 | 2.40 | 2.16 | 2.29 | +0.44% | 165,200 |
| 2026-04-07 | 2.24 | 2.34 | 2.16 | 2.28 | +1.33% | 191,600 |
| 2026-04-06 | 2.24 | 2.29 | 2.15 | 2.25 | +1.35% | 185,200 |
| 2026-04-02 | 2.30 | 2.33 | 2.16 | 2.22 | -4.31% | 160,400 |
| 2026-04-01 | 2.27 | 2.40 | 2.24 | 2.32 | +1.75% | 167,100 |
| 2026-03-31 | 2.30 | 2.36 | 2.20 | 2.28 | -2.98% | 155,900 |
| 2026-03-30 | 2.28 | 2.40 | 2.26 | 2.35 | -0.42% | 153,400 |
| 2026-03-27 | 2.27 | 2.38 | 2.22 | 2.36 | +0.43% | 201,300 |
| 2026-03-26 | 2.38 | 2.38 | 2.21 | 2.35 | -0.80% | 191,700 |
| 2026-03-25 | 2.34 | 2.39 | 2.20 | 2.37 | +4.36% | 219,100 |
| 2026-03-24 | 2.40 | 2.40 | 2.25 | 2.27 | -5.42% | 143,700 |
| 2026-03-23 | 2.43 | 2.43 | 2.28 | 2.40 | +1.69% | 176,000 |
| 2026-03-20 | 2.40 | 2.44 | 2.29 | 2.36 | -2.48% | 177,600 |
| 2026-03-19 | 2.45 | 2.45 | 2.22 | 2.42 | -0.82% | 161,000 |
| 2026-03-18 | 2.45 | 2.46 | 2.25 | 2.44 | +5.63% | 311,500 |
| 2026-03-17 | 2.33 | 2.44 | 2.20 | 2.31 | -5.71% | 227,000 |
| 2026-03-16 | 2.50 | 2.50 | 2.20 | 2.45 | -2.00% | 136,000 |
| 2026-03-13 | 2.31 | 2.50 | 2.11 | 2.50 | +14.68% | 57,300 |
| 2026-03-12 | 2.20 | 2.35 | 1.78 | 2.18 | -0.91% | 70,700 |
| 2026-03-11 | 1.79 | 2.44 | 1.79 | 2.20 | +23.60% | 224,100 |
| 2026-03-10 | 1.47 | 1.93 | 1.45 | 1.78 | +20.27% | 185,600 |
| 2026-03-09 | 1.31 | 1.53 | 1.31 | 1.48 | +9.63% | 11,300 |
| 2026-03-06 | 1.35 | 1.35 | 1.35 | 1.35 | +0.00% | 0 |
| 2026-03-05 | 1.37 | 1.37 | 1.32 | 1.35 | -0.30% | 1,700 |
| 2026-03-04 | 1.33 | 1.44 | 1.31 | 1.35 | -6.04% | 1,900 |
| 2026-03-03 | 1.41 | 1.50 | 1.41 | 1.44 | +10.00% | 1,400 |
| 2026-03-02 | 1.39 | 1.52 | 1.31 | 1.31 | -8.07% | 10,600 |
| 2026-02-27 | 1.44 | 1.44 | 1.43 | 1.43 | +1.79% | 1,200 |
| 2026-02-26 | 1.43 | 1.50 | 1.30 | 1.40 | +9.38% | 10,100 |
| 2026-02-25 | 1.28 | 1.28 | 1.28 | 1.28 | -8.57% | 500 |
| 2026-02-24 | 1.27 | 1.40 | 1.25 | 1.40 | +2.19% | 3,000 |
| 2026-02-23 | 1.40 | 1.42 | 1.26 | 1.37 | +1.63% | 2,500 |
| 2026-02-20 | 1.34 | 1.42 | 1.34 | 1.35 | -3.71% | 3,900 |
| 2026-02-19 | 1.31 | 1.45 | 1.31 | 1.40 | +6.87% | 900 |
| 2026-02-18 | 1.31 | 1.31 | 1.31 | 1.31 | +0.00% | 0 |
| 2026-02-17 | 1.25 | 1.45 | 1.25 | 1.31 | -5.07% | 1,900 |
| 2026-02-13 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | 400 |
| 2026-02-12 | 1.40 | 1.45 | 1.33 | 1.44 | +2.13% | 1,800 |
| 2026-02-11 | 1.48 | 1.48 | 1.41 | 1.41 | -2.42% | 1,600 |
| 2026-02-10 | 1.47 | 1.47 | 1.45 | 1.45 | -2.36% | 600 |
| 2026-02-09 | 1.49 | 1.49 | 1.40 | 1.48 | -0.67% | 6,200 |
| 2026-02-06 | 1.46 | 1.53 | 1.37 | 1.49 | -0.67% | 9,800 |
| 2026-02-05 | 1.57 | 1.57 | 1.40 | 1.50 | -6.25% | 2,300 |
| 2026-02-04 | 1.45 | 1.60 | 1.40 | 1.60 | +9.59% | 12,100 |
| 2026-02-03 | 1.53 | 1.60 | 1.36 | 1.46 | -0.68% | 8,500 |
| 2026-02-02 | 1.46 | 1.50 | 1.43 | 1.47 | +3.52% | 3,100 |
| 2026-01-30 | 1.41 | 1.42 | 1.40 | 1.42 | +1.79% | 4,500 |
| 2026-01-29 | 1.47 | 1.59 | 1.36 | 1.40 | -1.76% | 12,400 |
| 2026-01-28 | 1.40 | 1.53 | 1.40 | 1.42 | -0.70% | 4,300 |
| 2026-01-27 | 1.42 | 1.43 | 1.42 | 1.43 | +1.42% | 1,900 |
| 2026-01-26 | 1.51 | 1.51 | 1.41 | 1.41 | -6.62% | 1,200 |
| 2026-01-23 | 1.60 | 1.60 | 1.51 | 1.51 | -0.98% | 4,300 |
| 2026-01-22 | 1.58 | 1.58 | 1.46 | 1.52 | -2.87% | 5,300 |
| 2026-01-21 | 1.57 | 1.62 | 1.43 | 1.57 | +3.29% | 24,700 |
| 2026-01-20 | 1.43 | 1.53 | 1.43 | 1.52 | -4.40% | 7,600 |
| 2026-01-16 | 1.53 | 1.59 | 1.41 | 1.59 | +3.92% | 9,900 |
| 2026-01-15 | 1.47 | 1.54 | 1.31 | 1.53 | +8.13% | 21,800 |
| 2026-01-14 | 1.49 | 1.54 | 1.40 | 1.42 | -2.41% | 31,800 |
| 2026-01-13 | 1.53 | 1.56 | 1.43 | 1.45 | -5.84% | 16,700 |
| 2026-01-12 | 1.36 | 1.61 | 1.36 | 1.54 | +11.59% | 29,200 |
| 2026-01-09 | 1.43 | 1.43 | 1.34 | 1.38 | +3.76% | 700 |
| 2026-01-08 | 1.43 | 1.43 | 1.32 | 1.33 | -3.62% | 2,000 |
| 2026-01-07 | 1.37 | 1.43 | 1.36 | 1.38 | +2.22% | 41,500 |
| 2026-01-06 | 1.45 | 1.47 | 1.35 | 1.35 | -9.40% | 4,400 |
| 2026-01-05 | 1.60 | 1.65 | 1.49 | 1.49 | -6.88% | 17,500 |
| 2026-01-02 | 1.67 | 1.69 | 1.34 | 1.60 | -2.44% | 138,300 |
| 2025-12-31 | 1.61 | 1.66 | 1.48 | 1.64 | -0.61% | 32,100 |
| 2025-12-30 | 1.27 | 1.70 | 1.27 | 1.65 | +15.38% | 113,400 |
| 2025-12-29 | 1.33 | 1.43 | 1.33 | 1.43 | +2.14% | 13,900 |
| 2025-12-26 | 1.36 | 1.50 | 1.24 | 1.40 | -0.71% | 68,100 |
| 2025-12-24 | 1.30 | 1.50 | 1.25 | 1.41 | +4.14% | 28,400 |
| 2025-12-23 | 1.39 | 1.45 | 1.24 | 1.35 | +7.63% | 56,600 |
| 2025-12-22 | 1.37 | 1.37 | 1.22 | 1.26 | -2.48% | 25,900 |
| 2025-12-19 | 1.31 | 1.33 | 1.29 | 1.29 | -1.53% | 4,100 |
| 2025-12-18 | 1.31 | 1.31 | 1.23 | 1.31 | +7.38% | 2,900 |
| 2025-12-17 | 1.22 | 1.39 | 1.22 | 1.22 | -0.81% | 20,500 |
| 2025-12-16 | 1.23 | 1.23 | 1.22 | 1.23 | +1.65% | 600 |
| 2025-12-15 | 1.29 | 1.32 | 1.21 | 1.21 | -10.37% | 10,100 |
| 2025-12-12 | 1.31 | 1.48 | 1.31 | 1.35 | -0.44% | 2,100 |
| 2025-12-11 | 1.31 | 1.36 | 1.31 | 1.36 | -3.49% | 700 |
| 2025-12-10 | 1.41 | 1.41 | 1.41 | 1.41 | +4.85% | 1,000 |
| 2025-12-09 | 1.35 | 1.42 | 1.34 | 1.34 | -0.74% | 3,700 |
| 2025-12-08 | 1.35 | 1.35 | 1.34 | 1.35 | -2.88% | 2,500 |
| 2025-12-05 | 1.34 | 1.50 | 1.34 | 1.39 | -11.46% | 1,900 |
| 2025-12-04 | 1.34 | 1.57 | 1.30 | 1.57 | +12.95% | 10,100 |
| 2025-12-03 | 1.38 | 1.49 | 1.38 | 1.39 | -3.47% | 3,600 |
| 2025-12-02 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | 200 |
| 2025-12-01 | 1.44 | 1.48 | 1.41 | 1.48 | -0.67% | 3,300 |
| 2025-11-28 | 1.57 | 1.57 | 1.26 | 1.49 | -0.67% | 11,100 |
| 2025-11-26 | 1.41 | 1.52 | 1.41 | 1.50 | -0.66% | 11,400 |
| 2025-11-25 | 1.35 | 1.60 | 1.34 | 1.51 | +0.27% | 11,900 |
| 2025-11-24 | 1.53 | 1.54 | 1.35 | 1.51 | -2.71% | 8,100 |
| 2025-11-21 | 1.56 | 1.56 | 1.53 | 1.55 | +0.52% | 900 |
| 2025-11-20 | 1.54 | 1.54 | 1.54 | 1.54 | +0.65% | 400 |
| 2025-11-19 | 1.57 | 1.57 | 1.53 | 1.53 | -2.36% | 1,800 |
| 2025-11-18 | 1.37 | 1.57 | 1.33 | 1.57 | +14.38% | 4,900 |
| 2025-11-17 | 1.42 | 1.55 | 1.37 | 1.37 | -2.84% | 2,900 |
| 2025-11-14 | 1.42 | 1.42 | 1.41 | 1.41 | -4.08% | 3,200 |
| 2025-11-13 | 1.47 | 1.49 | 1.45 | 1.47 | -2.65% | 7,900 |
| 2025-11-12 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | 700 |
| 2025-11-11 | 1.61 | 1.61 | 1.52 | 1.56 | -0.64% | 33,100 |
| 2025-11-10 | 1.57 | 1.58 | 1.54 | 1.57 | +0.00% | 13,200 |
| 2025-11-07 | 1.65 | 1.65 | 1.52 | 1.57 | -7.10% | 6,900 |
| 2025-11-06 | 1.69 | 1.70 | 1.69 | 1.69 | -0.59% | 2,000 |
| 2025-11-05 | 1.82 | 1.82 | 1.60 | 1.70 | +6.85% | 13,700 |
| 2025-11-04 | 1.75 | 1.75 | 1.59 | 1.59 | -0.56% | 28,000 |
| 2025-11-03 | 1.65 | 1.77 | 1.60 | 1.60 | -1.23% | 30,300 |
| 2025-10-31 | 1.86 | 1.86 | 1.62 | 1.62 | -3.11% | 14,100 |
| 2025-10-30 | 1.74 | 1.74 | 1.58 | 1.67 | +5.29% | 14,700 |
| 2025-10-29 | 1.56 | 1.60 | 1.56 | 1.59 | +0.00% | 9,100 |
| 2025-10-28 | 1.60 | 1.69 | 1.53 | 1.59 | -3.17% | 12,000 |
| 2025-10-27 | 1.69 | 1.69 | 1.64 | 1.64 | -3.59% | 2,600 |
| 2025-10-24 | 1.70 | 1.70 | 1.70 | 1.70 | +1.25% | 1,000 |
| 2025-10-23 | 1.61 | 1.68 | 1.61 | 1.68 | +9.09% | 3,500 |
| 2025-10-22 | 1.67 | 1.67 | 1.54 | 1.54 | -5.52% | 14,600 |
| 2025-10-21 | 1.66 | 1.71 | 1.63 | 1.63 | -1.81% | 7,900 |
| 2025-10-20 | 1.67 | 1.67 | 1.66 | 1.66 | +1.22% | 1,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+30.41%). Schwächster Monat: Aug (-16.17%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Akso Health Group ADR (AHG)?
1.35 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von AHG?
2.50 im Hoch und 0.68 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Akso Health Group ADR?
Historisch war der stärkste Kalendermonat von AHG der Mär (Durchschnitt +30.41%), der schwächste der Aug (Durchschnitt -16.17%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.