Echtzeit-Aktienkurs InfuSystem Holdings Inc.
Bid:
Ask:
Aktienkurse zur InfuSystem Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 4,95 | 5,00 | 4,87 | 4,97 | -0,60% | 79.315,00 |
| 24.04.2025 | 5,02 | 5,08 | 4,93 | 5,00 | 0,00% | 110.606,00 |
| 23.04.2025 | 4,87 | 5,21 | 4,87 | 5,00 | 4,17% | 111.141,00 |
| 22.04.2025 | 5,00 | 5,00 | 4,73 | 4,80 | -2,24% | 357.918,00 |
| 21.04.2025 | 4,87 | 5,02 | 4,87 | 4,91 | 0,00% | 144.864,00 |
| 17.04.2025 | 4,97 | 4,97 | 4,87 | 4,91 | -1,41% | 133.640,00 |
| 16.04.2025 | 4,99 | 5,06 | 4,94 | 4,98 | -0,99% | 157.526,00 |
| 15.04.2025 | 5,03 | 5,09 | 4,89 | 5,03 | 0,60% | 97.311,00 |
| 14.04.2025 | 5,05 | 5,28 | 5,00 | 5,00 | 0,40% | 115.703,00 |
| 11.04.2025 | 4,88 | 5,01 | 4,75 | 4,98 | 1,43% | 105.934,00 |
| 10.04.2025 | 4,77 | 5,07 | 4,77 | 4,91 | -3,16% | 187.803,00 |
| 09.04.2025 | 4,74 | 5,21 | 4,67 | 5,07 | 5,63% | 232.888,00 |
| 08.04.2025 | 5,21 | 5,21 | 4,68 | 4,80 | -4,00% | 99.696,00 |
| 07.04.2025 | 4,70 | 5,23 | 4,61 | 5,00 | 1,83% | 193.408,00 |
| 04.04.2025 | 4,85 | 5,01 | 4,73 | 4,91 | -2,39% | 169.718,00 |
| 03.04.2025 | 5,05 | 5,16 | 4,84 | 5,03 | -5,45% | 267.429,00 |
| 02.04.2025 | 5,26 | 5,45 | 5,23 | 5,32 | -0,75% | 122.869,00 |
| 01.04.2025 | 5,42 | 5,59 | 5,30 | 5,36 | -0,37% | 92.818,00 |
| 31.03.2025 | 5,52 | 5,52 | 5,26 | 5,38 | -1,65% | 131.479,00 |
| 28.03.2025 | 6,06 | 6,06 | 5,44 | 5,47 | -9,74% | 64.502,00 |
| 27.03.2025 | 6,03 | 6,11 | 5,99 | 6,06 | 0,33% | 76.117,00 |
| 26.03.2025 | 6,10 | 6,19 | 5,95 | 6,04 | -1,79% | 114.236,00 |
| 25.03.2025 | 6,04 | 6,22 | 5,96 | 6,15 | 1,32% | 96.884,00 |
| 24.03.2025 | 5,93 | 6,10 | 5,81 | 6,07 | 4,12% | 117.595,00 |
| 21.03.2025 | 5,57 | 5,84 | 5,56 | 5,83 | 3,19% | 226.043,00 |
| 20.03.2025 | 5,69 | 5,78 | 5,55 | 5,65 | -1,22% | 65.303,00 |
| 19.03.2025 | 5,79 | 5,80 | 5,67 | 5,72 | -1,38% | 68.367,00 |
| 18.03.2025 | 5,72 | 5,85 | 5,63 | 5,80 | 0,87% | 83.564,00 |
| 17.03.2025 | 5,48 | 5,87 | 5,47 | 5,75 | 3,60% | 186.469,00 |
| 14.03.2025 | 5,46 | 5,75 | 5,46 | 5,55 | 1,65% | 115.853,00 |
| 13.03.2025 | 5,69 | 5,74 | 5,37 | 5,46 | -4,04% | 122.400,00 |
| 12.03.2025 | 5,62 | 5,74 | 5,49 | 5,69 | 2,15% | 146.180,00 |
| 11.03.2025 | 5,69 | 5,69 | 5,45 | 5,57 | -1,24% | 209.839,00 |
| 10.03.2025 | 6,09 | 6,11 | 5,29 | 5,64 | -7,69% | 351.153,00 |
| 07.03.2025 | 6,16 | 6,23 | 6,03 | 6,11 | -2,24% | 193.461,00 |
| 06.03.2025 | 6,15 | 6,37 | 6,10 | 6,25 | 0,32% | 172.432,00 |
| 05.03.2025 | 6,59 | 6,59 | 6,18 | 6,23 | -3,71% | 186.118,00 |
| 04.03.2025 | 6,65 | 6,80 | 6,30 | 6,47 | -10,88% | 234.979,00 |
| 03.03.2025 | 7,95 | 7,97 | 7,24 | 7,26 | -9,02% | 112.093,00 |
| 28.02.2025 | 7,79 | 8,00 | 7,70 | 7,98 | 2,44% | 131.628,00 |
| 27.02.2025 | 7,87 | 7,97 | 7,60 | 7,79 | -1,52% | 80.395,00 |
| 26.02.2025 | 7,82 | 7,96 | 7,63 | 7,91 | 1,15% | 68.045,00 |
| 25.02.2025 | 7,48 | 7,88 | 7,41 | 7,82 | 3,44% | 89.062,00 |
| 24.02.2025 | 7,63 | 7,63 | 7,43 | 7,56 | -1,18% | 115.584,00 |
| 21.02.2025 | 8,22 | 8,28 | 7,62 | 7,65 | -6,13% | 58.854,00 |
| 20.02.2025 | 8,45 | 8,51 | 8,11 | 8,15 | -4,79% | 76.912,00 |
| 19.02.2025 | 8,62 | 8,82 | 8,45 | 8,56 | -2,62% | 68.775,00 |
| 18.02.2025 | 8,10 | 8,88 | 8,03 | 8,79 | 8,25% | 194.720,00 |
| 14.02.2025 | 8,04 | 8,12 | 7,91 | 8,12 | 1,50% | 80.875,00 |
| 13.02.2025 | 8,03 | 8,08 | 7,84 | 8,00 | -0,37% | 69.885,00 |
| 12.02.2025 | 8,02 | 8,12 | 7,93 | 8,03 | -1,95% | 58.081,00 |
| 11.02.2025 | 8,08 | 8,33 | 7,97 | 8,19 | 0,86% | 465.267,00 |
| 10.02.2025 | 7,92 | 8,16 | 7,77 | 8,12 | 3,84% | 145.503,00 |
| 07.02.2025 | 8,00 | 8,05 | 7,73 | 7,82 | -2,86% | 58.267,00 |
| 06.02.2025 | 8,22 | 8,29 | 8,00 | 8,05 | -1,71% | 61.027,00 |
| 05.02.2025 | 8,11 | 8,31 | 8,08 | 8,19 | 0,61% | 99.614,00 |
| 04.02.2025 | 8,08 | 8,18 | 8,02 | 8,14 | 0,62% | 81.406,00 |
| 03.02.2025 | 8,11 | 8,22 | 7,97 | 8,09 | 0,00% | 132.080,00 |
| 31.01.2025 | 8,24 | 8,24 | 8,04 | 8,09 | -0,74% | 102.729,00 |
| 30.01.2025 | 8,38 | 8,38 | 7,99 | 8,15 | -1,93% | 77.929,00 |
| 29.01.2025 | 8,39 | 8,56 | 8,20 | 8,31 | -0,48% | 100.909,00 |
| 28.01.2025 | 8,25 | 8,38 | 8,14 | 8,35 | 0,97% | 108.222,00 |
| 27.01.2025 | 8,21 | 8,40 | 8,14 | 8,27 | 1,85% | 114.149,00 |
| 24.01.2025 | 8,11 | 8,22 | 7,96 | 8,12 | 0,62% | 153.968,00 |
| 23.01.2025 | 7,98 | 8,25 | 7,98 | 8,07 | 0,37% | 185.601,00 |
| 22.01.2025 | 8,20 | 8,20 | 8,01 | 8,04 | -2,31% | 71.947,00 |
| 21.01.2025 | 8,00 | 8,31 | 8,00 | 8,23 | 3,13% | 128.258,00 |
| 17.01.2025 | 8,05 | 8,05 | 7,86 | 7,98 | -0,75% | 51.590,00 |
| 16.01.2025 | 8,10 | 8,15 | 7,96 | 8,04 | -0,74% | 44.801,00 |
| 15.01.2025 | 8,00 | 8,11 | 7,93 | 8,10 | 2,92% | 66.776,00 |
| 14.01.2025 | 7,82 | 8,07 | 7,68 | 7,87 | -0,51% | 79.503,00 |
| 13.01.2025 | 7,56 | 8,00 | 7,56 | 7,91 | 4,91% | 67.715,00 |
| 10.01.2025 | 7,68 | 7,73 | 7,42 | 7,54 | -4,80% | 61.166,00 |
| 08.01.2025 | 7,94 | 8,08 | 7,86 | 7,92 | -1,98% | 27.464,00 |
| 07.01.2025 | 8,31 | 8,40 | 7,93 | 8,08 | -2,88% | 42.497,00 |
| 06.01.2025 | 8,15 | 8,42 | 8,15 | 8,32 | 1,34% | 84.994,00 |
| 03.01.2025 | 8,16 | 8,36 | 8,08 | 8,21 | 1,61% | 47.538,00 |
| 02.01.2025 | 8,45 | 8,80 | 8,03 | 8,08 | -4,38% | 81.317,00 |
| 31.12.2024 | 8,09 | 8,49 | 8,05 | 8,45 | 5,62% | 43.294,00 |
| 30.12.2024 | 8,05 | 8,23 | 7,84 | 8,00 | -1,72% | 50.963,00 |
| 27.12.2024 | 8,17 | 8,21 | 7,90 | 8,14 | -0,25% | 53.623,00 |
| 26.12.2024 | 8,20 | 8,23 | 8,02 | 8,16 | -0,61% | 47.196,00 |
| 24.12.2024 | 8,16 | 8,35 | 8,07 | 8,21 | 0,74% | 67.136,00 |
| 23.12.2024 | 8,31 | 8,68 | 8,06 | 8,15 | -1,93% | 65.025,00 |
| 20.12.2024 | 7,83 | 8,45 | 7,83 | 8,31 | 4,40% | 127.699,00 |
| 19.12.2024 | 8,40 | 8,40 | 7,54 | 7,96 | -3,63% | 110.735,00 |
| 18.12.2024 | 9,03 | 9,04 | 8,19 | 8,26 | -8,93% | 88.180,00 |
| 17.12.2024 | 8,88 | 9,12 | 8,82 | 9,07 | 2,37% | 55.127,00 |
| 16.12.2024 | 8,99 | 9,18 | 8,80 | 8,86 | -0,56% | 63.165,00 |
| 13.12.2024 | 8,98 | 9,05 | 8,87 | 8,91 | -0,89% | 57.530,00 |
| 12.12.2024 | 9,18 | 9,18 | 8,93 | 8,99 | -1,86% | 48.096,00 |
| 11.12.2024 | 9,12 | 9,23 | 9,02 | 9,16 | 1,22% | 58.731,00 |
| 10.12.2024 | 9,23 | 9,30 | 9,00 | 9,05 | -2,16% | 47.233,00 |
| 09.12.2024 | 9,04 | 9,74 | 9,04 | 9,25 | 3,58% | 111.003,00 |
| 06.12.2024 | 8,87 | 9,09 | 8,71 | 8,93 | 1,25% | 40.355,00 |
| 05.12.2024 | 9,03 | 9,16 | 8,66 | 8,82 | -2,22% | 75.870,00 |
| 04.12.2024 | 8,95 | 9,10 | 8,87 | 9,02 | 1,46% | 53.147,00 |
| 03.12.2024 | 9,12 | 9,12 | 8,82 | 8,89 | -1,55% | 51.110,00 |
| 02.12.2024 | 8,77 | 9,13 | 8,68 | 9,03 | 1,46% | 116.864,00 |
| 29.11.2024 | 8,86 | 9,03 | 8,77 | 8,90 | 0,45% | 30.259,00 |