Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,08 | 9,18 | 8,83 | 8,90 | -1,33% | 693.674,00 |
| 05.06.2025 | 8,86 | 9,17 | 8,78 | 9,02 | 1,81% | 1.104.814,00 |
| 04.06.2025 | 8,91 | 9,07 | 8,84 | 8,86 | 0,00% | 688.230,00 |
| 03.06.2025 | 8,75 | 8,94 | 8,57 | 8,86 | 1,26% | 961.607,00 |
| 02.06.2025 | 8,94 | 8,97 | 8,71 | 8,75 | -2,56% | 883.420,00 |
| 30.05.2025 | 8,92 | 9,08 | 8,71 | 8,98 | 0,00% | 1.273.793,00 |
| 29.05.2025 | 9,07 | 9,24 | 8,81 | 8,98 | -1,10% | 770.565,00 |
| 28.05.2025 | 9,27 | 9,38 | 9,03 | 9,08 | -2,47% | 868.739,00 |
| 27.05.2025 | 8,95 | 9,36 | 8,79 | 9,31 | 6,04% | 1.232.107,00 |
| 23.05.2025 | 8,78 | 8,91 | 8,69 | 8,78 | -1,79% | 764.686,00 |
| 22.05.2025 | 9,00 | 9,05 | 8,74 | 8,94 | -1,32% | 795.224,00 |
| 21.05.2025 | 9,10 | 9,20 | 8,95 | 9,06 | -2,05% | 900.349,00 |
| 20.05.2025 | 8,98 | 9,32 | 8,98 | 9,25 | 2,89% | 827.033,00 |
| 19.05.2025 | 8,93 | 9,08 | 8,88 | 8,99 | -0,33% | 963.954,00 |
| 16.05.2025 | 9,04 | 9,13 | 8,83 | 9,02 | -0,22% | 925.548,00 |
| 15.05.2025 | 8,85 | 9,15 | 8,72 | 9,04 | 1,57% | 739.694,00 |
| 14.05.2025 | 9,03 | 9,12 | 8,83 | 8,90 | -1,39% | 886.190,00 |
| 13.05.2025 | 9,11 | 9,20 | 9,01 | 9,03 | -0,93% | 1.263.590,00 |
| 12.05.2025 | 9,00 | 9,13 | 8,81 | 9,11 | 6,24% | 1.257.584,00 |
| 09.05.2025 | 8,40 | 8,58 | 8,33 | 8,58 | 2,39% | 942.111,00 |
| 08.05.2025 | 8,28 | 8,75 | 8,28 | 8,38 | 1,70% | 2.040.257,00 |
| 07.05.2025 | 8,80 | 8,93 | 7,95 | 8,24 | -6,95% | 2.787.850,00 |
| 06.05.2025 | 8,91 | 9,15 | 8,75 | 8,85 | 1,72% | 2.490.891,00 |
| 05.05.2025 | 8,80 | 8,94 | 8,66 | 8,70 | -0,91% | 4.422.465,00 |
| 02.05.2025 | 8,57 | 8,91 | 8,56 | 8,78 | 3,29% | 1.737.893,00 |
| 01.05.2025 | 8,52 | 8,67 | 8,32 | 8,50 | -0,12% | 2.442.101,00 |
| 30.04.2025 | 8,22 | 8,60 | 8,12 | 8,51 | 1,67% | 1.794.697,00 |
| 29.04.2025 | 8,14 | 8,51 | 7,91 | 8,37 | 2,57% | 1.399.711,00 |
| 28.04.2025 | 8,41 | 8,56 | 7,94 | 8,16 | -2,97% | 1.633.264,00 |
| 25.04.2025 | 8,06 | 8,44 | 7,94 | 8,41 | 4,73% | 1.656.371,00 |
| 24.04.2025 | 7,73 | 8,17 | 7,58 | 8,03 | 3,88% | 2.411.079,00 |
| 23.04.2025 | 7,61 | 7,93 | 7,58 | 7,73 | 3,83% | 1.324.245,00 |
| 22.04.2025 | 7,38 | 7,65 | 7,28 | 7,45 | 1,57% | 1.975.272,00 |
| 21.04.2025 | 7,69 | 7,83 | 7,11 | 7,33 | -5,91% | 1.635.960,00 |
| 17.04.2025 | 7,75 | 7,95 | 7,72 | 7,79 | -0,38% | 1.527.554,00 |
| 16.04.2025 | 7,93 | 8,16 | 7,81 | 7,82 | -2,25% | 1.484.705,00 |
| 15.04.2025 | 8,08 | 8,26 | 7,88 | 8,00 | -2,68% | 1.648.427,00 |
| 14.04.2025 | 8,80 | 8,87 | 8,11 | 8,22 | -5,08% | 2.070.084,00 |
| 11.04.2025 | 9,01 | 9,03 | 8,44 | 8,66 | -3,35% | 1.608.048,00 |
| 10.04.2025 | 9,67 | 9,67 | 8,83 | 8,96 | -8,57% | 1.413.920,00 |
| 09.04.2025 | 8,85 | 9,87 | 8,66 | 9,80 | 8,89% | 2.231.891,00 |
| 08.04.2025 | 9,60 | 9,81 | 8,98 | 9,00 | -5,86% | 1.615.632,00 |
| 07.04.2025 | 9,89 | 10,02 | 9,40 | 9,56 | -5,35% | 1.577.246,00 |
| 04.04.2025 | 10,10 | 10,36 | 9,98 | 10,10 | -2,23% | 1.319.644,00 |
| 03.04.2025 | 10,46 | 10,63 | 10,29 | 10,33 | -4,44% | 1.045.326,00 |
| 02.04.2025 | 10,71 | 11,10 | 10,71 | 10,81 | -0,09% | 1.087.031,00 |
| 01.04.2025 | 10,83 | 11,17 | 10,70 | 10,82 | -0,18% | 1.429.454,00 |
| 31.03.2025 | 10,52 | 10,95 | 10,42 | 10,84 | 1,88% | 1.099.644,00 |
| 28.03.2025 | 10,62 | 10,74 | 10,42 | 10,64 | 0,00% | 856.018,00 |
| 27.03.2025 | 10,52 | 10,74 | 10,40 | 10,64 | 1,53% | 924.139,00 |
| 26.03.2025 | 10,32 | 10,63 | 10,29 | 10,48 | 1,85% | 1.198.556,00 |
| 25.03.2025 | 10,41 | 10,47 | 10,20 | 10,29 | -0,96% | 1.168.712,00 |
| 24.03.2025 | 10,18 | 10,59 | 10,06 | 10,39 | 4,00% | 2.265.981,00 |
| 21.03.2025 | 9,85 | 10,14 | 9,78 | 9,99 | -0,20% | 9.000.278,00 |
| 20.03.2025 | 9,89 | 10,28 | 9,89 | 10,01 | -0,10% | 1.564.155,00 |
| 19.03.2025 | 9,84 | 10,09 | 9,77 | 10,02 | 1,42% | 1.329.348,00 |
| 18.03.2025 | 9,66 | 10,10 | 9,66 | 9,88 | 1,44% | 1.734.275,00 |
| 17.03.2025 | 9,47 | 9,75 | 9,44 | 9,74 | 1,46% | 1.165.163,00 |
| 14.03.2025 | 9,45 | 9,82 | 9,44 | 9,60 | -0,10% | 1.233.041,00 |
| 13.03.2025 | 9,57 | 9,73 | 9,40 | 9,61 | 0,84% | 1.384.907,00 |
| 12.03.2025 | 10,21 | 10,21 | 9,41 | 9,53 | -5,83% | 2.036.285,00 |
| 11.03.2025 | 10,39 | 10,50 | 10,09 | 10,12 | -3,25% | 1.614.188,00 |
| 10.03.2025 | 10,56 | 10,83 | 10,29 | 10,46 | -0,19% | 1.521.673,00 |
| 07.03.2025 | 10,74 | 10,96 | 10,45 | 10,48 | -2,51% | 1.511.509,00 |
| 06.03.2025 | 10,32 | 10,82 | 10,27 | 10,75 | 2,97% | 1.353.355,00 |
| 05.03.2025 | 10,56 | 10,79 | 10,24 | 10,44 | 0,97% | 1.976.992,00 |
| 04.03.2025 | 10,77 | 10,95 | 10,34 | 10,34 | -6,00% | 1.729.252,00 |
| 03.03.2025 | 11,38 | 11,53 | 10,92 | 11,00 | -3,34% | 1.860.383,00 |
| 28.02.2025 | 11,04 | 11,44 | 10,97 | 11,38 | 2,61% | 1.758.837,00 |
| 27.02.2025 | 11,22 | 11,63 | 11,02 | 11,09 | -0,09% | 2.840.905,00 |
| 26.02.2025 | 10,64 | 11,42 | 10,53 | 11,10 | 4,32% | 4.333.819,00 |
| 25.02.2025 | 9,70 | 11,02 | 9,55 | 10,64 | 24,44% | 9.301.272,00 |
| 24.02.2025 | 8,48 | 8,66 | 8,35 | 8,55 | 1,18% | 1.425.167,00 |
| 21.02.2025 | 8,79 | 8,82 | 8,35 | 8,45 | -3,65% | 1.363.089,00 |
| 20.02.2025 | 8,90 | 9,10 | 8,73 | 8,77 | -2,56% | 1.109.545,00 |
| 19.02.2025 | 8,66 | 9,03 | 8,58 | 9,00 | 2,97% | 1.255.162,00 |
| 18.02.2025 | 8,76 | 8,85 | 8,61 | 8,74 | -0,46% | 975.924,00 |
| 14.02.2025 | 8,91 | 9,02 | 8,75 | 8,78 | -1,68% | 721.124,00 |
| 13.02.2025 | 8,99 | 9,09 | 8,73 | 8,93 | -0,22% | 753.361,00 |
| 12.02.2025 | 9,06 | 9,17 | 8,89 | 8,95 | -2,61% | 902.049,00 |
| 11.02.2025 | 9,12 | 9,45 | 9,08 | 9,19 | 0,38% | 1.240.576,00 |
| 10.02.2025 | 9,34 | 9,45 | 9,05 | 9,16 | -1,88% | 1.182.350,00 |
| 07.02.2025 | 9,68 | 9,69 | 9,29 | 9,33 | -3,42% | 1.360.607,00 |
| 06.02.2025 | 10,18 | 10,18 | 9,61 | 9,66 | -5,01% | 1.074.554,00 |
| 05.02.2025 | 9,97 | 10,20 | 9,97 | 10,17 | 0,89% | 660.906,00 |
| 04.02.2025 | 10,22 | 10,26 | 9,75 | 10,08 | -1,56% | 860.335,00 |
| 03.02.2025 | 10,57 | 10,78 | 10,12 | 10,24 | -5,36% | 1.880.518,00 |
| 31.01.2025 | 10,69 | 10,91 | 10,62 | 10,82 | 1,03% | 826.352,00 |
| 30.01.2025 | 10,68 | 10,93 | 10,63 | 10,71 | 0,75% | 558.368,00 |
| 29.01.2025 | 10,68 | 10,74 | 10,57 | 10,63 | -0,47% | 502.674,00 |
| 28.01.2025 | 10,97 | 11,17 | 10,67 | 10,68 | -3,17% | 774.463,00 |
| 27.01.2025 | 10,43 | 11,17 | 10,36 | 11,03 | 6,78% | 1.377.666,00 |
| 24.01.2025 | 10,25 | 10,46 | 10,04 | 10,33 | 0,68% | 645.050,00 |
| 23.01.2025 | 10,20 | 10,37 | 10,15 | 10,26 | 0,88% | 989.475,00 |
| 22.01.2025 | 10,43 | 10,43 | 10,00 | 10,17 | -3,14% | 794.051,00 |
| 21.01.2025 | 10,70 | 10,70 | 10,48 | 10,50 | -0,19% | 899.028,00 |
| 17.01.2025 | 10,42 | 10,55 | 10,23 | 10,52 | 1,35% | 599.683,00 |
| 16.01.2025 | 10,34 | 10,51 | 10,22 | 10,38 | 0,48% | 889.875,00 |
| 15.01.2025 | 10,36 | 10,72 | 10,08 | 10,33 | -0,39% | 1.174.728,00 |
| 14.01.2025 | 10,44 | 10,55 | 10,07 | 10,37 | 0,39% | 1.106.448,00 |