Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 10,10 | 10,28 | 9,43 | 9,67 | -3,69% | 2.068.137,00 |
| 17.12.2024 | 9,99 | 10,33 | 9,89 | 10,04 | 0,40% | 1.442.404,00 |
| 16.12.2024 | 9,52 | 10,23 | 9,39 | 10,00 | 4,71% | 1.876.930,00 |
| 13.12.2024 | 9,20 | 9,57 | 9,09 | 9,55 | 2,80% | 1.314.357,00 |
| 12.12.2024 | 9,73 | 9,81 | 9,28 | 9,29 | -4,33% | 910.926,00 |
| 11.12.2024 | 9,54 | 9,85 | 9,40 | 9,71 | 1,78% | 1.200.767,00 |
| 10.12.2024 | 9,46 | 9,67 | 9,21 | 9,54 | 0,74% | 1.074.000,00 |
| 09.12.2024 | 9,75 | 9,97 | 9,47 | 9,47 | -2,67% | 809.306,00 |
| 06.12.2024 | 9,74 | 9,80 | 9,47 | 9,73 | 0,10% | 625.650,00 |
| 05.12.2024 | 9,61 | 9,80 | 9,39 | 9,72 | 0,31% | 866.824,00 |
| 04.12.2024 | 9,57 | 9,74 | 9,48 | 9,69 | 1,15% | 726.395,00 |
| 03.12.2024 | 10,00 | 10,06 | 9,35 | 9,58 | -4,58% | 1.171.285,00 |
| 02.12.2024 | 9,97 | 10,06 | 9,79 | 10,04 | 0,10% | 806.115,00 |
| 29.11.2024 | 10,00 | 10,05 | 9,92 | 10,03 | 0,40% | 486.669,00 |
| 27.11.2024 | 10,00 | 10,31 | 9,95 | 9,99 | 0,40% | 902.060,00 |
| 26.11.2024 | 10,00 | 10,11 | 9,78 | 9,95 | -1,68% | 705.204,00 |
| 25.11.2024 | 9,91 | 10,31 | 9,76 | 10,12 | 2,69% | 1.088.645,00 |
| 22.11.2024 | 9,93 | 10,17 | 9,76 | 9,86 | 1,39% | 777.932,00 |
| 20.11.2024 | 9,58 | 9,80 | 9,55 | 9,72 | -0,21% | 683.111,00 |
| 19.11.2024 | 9,33 | 9,93 | 9,33 | 9,74 | 1,78% | 672.029,00 |
| 18.11.2024 | 9,64 | 9,80 | 9,42 | 9,57 | -0,73% | 727.020,00 |
| 15.11.2024 | 10,08 | 10,16 | 9,52 | 9,64 | -3,98% | 793.681,00 |
| 14.11.2024 | 10,55 | 10,77 | 10,00 | 10,04 | -5,28% | 1.165.722,00 |
| 13.11.2024 | 10,73 | 11,01 | 10,59 | 10,60 | -0,84% | 1.194.723,00 |
| 12.11.2024 | 10,43 | 11,36 | 10,38 | 10,69 | 2,30% | 1.749.439,00 |
| 11.11.2024 | 10,15 | 10,48 | 9,93 | 10,45 | 3,57% | 975.989,00 |
| 08.11.2024 | 9,85 | 10,23 | 9,73 | 10,09 | 2,64% | 1.136.656,00 |
| 07.11.2024 | 10,03 | 10,11 | 9,56 | 9,83 | -3,44% | 1.298.206,00 |
| 06.11.2024 | 9,49 | 10,26 | 9,39 | 10,18 | 10,89% | 2.486.713,00 |
| 05.11.2024 | 8,94 | 9,39 | 8,60 | 9,18 | -9,56% | 3.784.770,00 |
| 04.11.2024 | 10,43 | 10,52 | 9,84 | 10,15 | -3,33% | 1.264.929,00 |
| 01.11.2024 | 10,40 | 10,75 | 10,40 | 10,50 | 2,04% | 615.760,00 |
| 31.10.2024 | 10,75 | 10,81 | 10,29 | 10,29 | -4,46% | 576.846,00 |
| 30.10.2024 | 10,76 | 10,97 | 10,72 | 10,77 | -0,74% | 390.951,00 |
| 29.10.2024 | 10,75 | 10,87 | 10,70 | 10,85 | 0,28% | 329.271,00 |
| 28.10.2024 | 10,78 | 10,87 | 10,64 | 10,82 | 1,60% | 340.729,00 |
| 25.10.2024 | 10,66 | 10,90 | 10,57 | 10,65 | 0,85% | 431.056,00 |
| 24.10.2024 | 10,75 | 10,77 | 10,36 | 10,56 | -0,66% | 554.481,00 |
| 23.10.2024 | 10,96 | 11,01 | 10,35 | 10,63 | -2,92% | 489.223,00 |
| 22.10.2024 | 10,82 | 10,96 | 10,33 | 10,95 | 0,92% | 554.162,00 |
| 21.10.2024 | 10,95 | 10,96 | 10,73 | 10,85 | -1,36% | 861.813,00 |
| 18.10.2024 | 10,82 | 11,10 | 10,67 | 11,00 | 1,57% | 447.261,00 |
| 17.10.2024 | 10,86 | 10,91 | 10,52 | 10,83 | -0,28% | 400.754,00 |
| 16.10.2024 | 10,70 | 11,00 | 10,60 | 10,86 | 2,65% | 772.334,00 |
| 15.10.2024 | 10,02 | 10,64 | 9,77 | 10,58 | 5,59% | 789.406,00 |
| 14.10.2024 | 10,01 | 10,10 | 9,95 | 10,02 | -0,69% | 486.560,00 |
| 11.10.2024 | 9,98 | 10,15 | 9,86 | 10,09 | 1,10% | 848.568,00 |
| 10.10.2024 | 10,14 | 10,22 | 9,84 | 9,98 | -2,63% | 678.601,00 |
| 09.10.2024 | 10,25 | 10,35 | 10,10 | 10,25 | -0,10% | 415.994,00 |
| 08.10.2024 | 10,22 | 10,40 | 10,09 | 10,26 | 0,79% | 560.032,00 |
| 07.10.2024 | 10,39 | 10,39 | 10,11 | 10,18 | -2,49% | 401.722,00 |
| 04.10.2024 | 10,57 | 10,59 | 10,30 | 10,44 | 0,29% | 455.150,00 |
| 03.10.2024 | 10,77 | 10,82 | 10,34 | 10,41 | -3,79% | 461.060,00 |
| 02.10.2024 | 10,99 | 11,03 | 10,69 | 10,82 | -1,64% | 603.547,00 |
| 01.10.2024 | 11,22 | 11,22 | 10,92 | 11,00 | -2,05% | 785.535,00 |
| 30.09.2024 | 11,16 | 11,30 | 10,97 | 11,23 | 0,90% | 841.461,00 |
| 27.09.2024 | 10,35 | 11,14 | 10,35 | 11,13 | 8,06% | 1.008.832,00 |
| 26.09.2024 | 10,36 | 10,58 | 10,15 | 10,30 | 1,08% | 620.344,00 |
| 25.09.2024 | 10,50 | 10,63 | 10,14 | 10,19 | -3,96% | 1.113.642,00 |
| 24.09.2024 | 11,09 | 11,24 | 10,54 | 10,61 | -4,50% | 1.052.595,00 |
| 23.09.2024 | 11,36 | 11,53 | 11,10 | 11,11 | -1,24% | 688.700,00 |
| 20.09.2024 | 11,27 | 11,43 | 11,15 | 11,25 | -0,44% | 6.939.068,00 |
| 19.09.2024 | 11,65 | 11,70 | 11,22 | 11,30 | -0,26% | 1.342.871,00 |
| 18.09.2024 | 11,48 | 11,70 | 11,32 | 11,33 | -1,39% | 1.202.134,00 |
| 17.09.2024 | 11,50 | 11,62 | 11,32 | 11,49 | 0,52% | 1.235.063,00 |
| 16.09.2024 | 11,13 | 11,52 | 10,86 | 11,43 | 4,81% | 1.671.604,00 |
| 13.09.2024 | 10,93 | 11,19 | 10,78 | 10,91 | 1,07% | 838.804,00 |
| 12.09.2024 | 11,31 | 11,31 | 10,79 | 10,79 | -3,83% | 755.984,00 |
| 11.09.2024 | 10,79 | 11,26 | 10,79 | 11,22 | 3,13% | 839.407,00 |
| 10.09.2024 | 11,06 | 11,25 | 10,76 | 10,88 | -1,45% | 867.941,00 |
| 09.09.2024 | 11,22 | 11,70 | 11,04 | 11,04 | -0,54% | 1.189.289,00 |
| 06.09.2024 | 11,40 | 11,56 | 10,91 | 11,10 | -3,31% | 763.692,00 |
| 05.09.2024 | 11,32 | 11,55 | 11,16 | 11,48 | 2,23% | 2.599.423,00 |
| 04.09.2024 | 10,81 | 11,28 | 10,71 | 11,23 | 3,22% | 1.100.014,00 |
| 03.09.2024 | 10,78 | 11,11 | 10,78 | 10,88 | -1,00% | 811.226,00 |
| 30.08.2024 | 11,16 | 11,16 | 10,80 | 10,99 | -0,72% | 930.393,00 |
| 29.08.2024 | 11,34 | 11,37 | 11,02 | 11,07 | -1,60% | 2.131.638,00 |
| 28.08.2024 | 10,79 | 11,48 | 10,79 | 11,25 | 4,02% | 2.581.970,00 |
| 27.08.2024 | 10,45 | 11,02 | 10,45 | 10,82 | 2,51% | 1.214.047,00 |
| 26.08.2024 | 10,54 | 10,64 | 10,38 | 10,55 | 0,96% | 760.523,00 |
| 23.08.2024 | 10,16 | 10,64 | 10,05 | 10,45 | 3,57% | 1.272.928,00 |
| 22.08.2024 | 10,09 | 10,15 | 9,86 | 10,09 | 0,10% | 511.165,00 |
| 21.08.2024 | 10,10 | 10,13 | 9,88 | 10,08 | 0,90% | 633.621,00 |
| 20.08.2024 | 10,67 | 10,67 | 9,85 | 9,99 | -6,02% | 798.533,00 |
| 19.08.2024 | 10,46 | 10,66 | 10,38 | 10,63 | 1,63% | 1.197.150,00 |
| 16.08.2024 | 10,24 | 10,92 | 10,12 | 10,46 | 2,25% | 1.339.874,00 |
| 15.08.2024 | 10,04 | 10,25 | 9,95 | 10,23 | 5,03% | 1.016.654,00 |
| 14.08.2024 | 9,66 | 9,76 | 9,53 | 9,74 | 0,41% | 723.750,00 |
| 13.08.2024 | 9,47 | 9,70 | 9,35 | 9,70 | 3,08% | 625.982,00 |
| 12.08.2024 | 9,47 | 9,54 | 9,28 | 9,41 | -0,11% | 862.438,00 |
| 09.08.2024 | 9,62 | 9,62 | 9,25 | 9,42 | -0,63% | 741.924,00 |
| 08.08.2024 | 9,32 | 9,58 | 9,14 | 9,48 | 4,41% | 2.027.145,00 |
| 07.08.2024 | 8,82 | 9,34 | 8,82 | 9,08 | 4,85% | 2.385.726,00 |
| 06.08.2024 | 10,85 | 10,85 | 8,58 | 8,66 | -21,06% | 4.253.616,00 |
| 05.08.2024 | 10,12 | 11,01 | 10,12 | 10,97 | -0,27% | 1.763.172,00 |
| 02.08.2024 | 10,54 | 11,03 | 10,50 | 11,00 | -0,99% | 706.626,00 |
| 01.08.2024 | 11,37 | 11,49 | 10,98 | 11,11 | -2,20% | 962.792,00 |
| 31.07.2024 | 11,48 | 11,73 | 11,29 | 11,36 | -0,44% | 835.128,00 |
| 30.07.2024 | 11,39 | 11,67 | 11,39 | 11,41 | 0,35% | 433.301,00 |
| 29.07.2024 | 11,27 | 11,52 | 11,17 | 11,37 | 1,34% | 419.035,00 |