Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 9,62 | 9,62 | 9,41 | 9,49 | -0,05% | 688.461,00 |
| 14.08.2025 | 9,46 | 9,59 | 9,36 | 9,49 | -2,67% | 879.670,00 |
| 13.08.2025 | 9,63 | 10,37 | 9,60 | 9,75 | 2,20% | 1.949.746,00 |
| 12.08.2025 | 9,40 | 9,57 | 9,27 | 9,54 | 2,25% | 1.108.373,00 |
| 11.08.2025 | 9,27 | 9,42 | 9,16 | 9,33 | 1,52% | 906.124,00 |
| 08.08.2025 | 9,34 | 9,37 | 9,03 | 9,19 | -0,97% | 1.004.130,00 |
| 07.08.2025 | 9,93 | 9,94 | 9,14 | 9,28 | -5,79% | 1.400.726,00 |
| 06.08.2025 | 10,10 | 10,20 | 9,81 | 9,85 | -2,57% | 1.684.466,00 |
| 05.08.2025 | 9,11 | 10,14 | 9,02 | 10,11 | 10,98% | 3.491.707,00 |
| 04.08.2025 | 8,74 | 9,27 | 8,60 | 9,11 | 4,11% | 1.499.619,00 |
| 01.08.2025 | 8,90 | 9,08 | 8,58 | 8,75 | -2,45% | 1.238.734,00 |
| 31.07.2025 | 9,05 | 9,16 | 8,81 | 8,97 | -1,75% | 1.082.482,00 |
| 30.07.2025 | 9,33 | 9,45 | 9,10 | 9,13 | -2,14% | 997.063,00 |
| 29.07.2025 | 9,59 | 9,59 | 9,26 | 9,33 | -2,71% | 799.261,00 |
| 28.07.2025 | 9,49 | 9,67 | 9,32 | 9,59 | 1,59% | 1.053.153,00 |
| 25.07.2025 | 9,28 | 9,47 | 9,08 | 9,44 | 2,39% | 699.817,00 |
| 24.07.2025 | 9,60 | 9,65 | 9,18 | 9,22 | -4,36% | 1.332.236,00 |
| 23.07.2025 | 9,48 | 9,65 | 9,39 | 9,64 | 1,69% | 921.487,00 |
| 22.07.2025 | 9,27 | 9,64 | 9,17 | 9,48 | 3,61% | 1.426.324,00 |
| 21.07.2025 | 9,23 | 9,43 | 9,08 | 9,15 | -0,76% | 733.010,00 |
| 18.07.2025 | 9,38 | 9,38 | 9,10 | 9,22 | 0,22% | 1.028.089,00 |
| 17.07.2025 | 8,81 | 9,39 | 8,80 | 9,20 | 0,77% | 1.037.534,00 |
| 16.07.2025 | 9,00 | 9,14 | 8,78 | 9,13 | 2,24% | 1.016.428,00 |
| 15.07.2025 | 9,18 | 9,23 | 8,93 | 8,93 | -2,62% | 948.357,00 |
| 14.07.2025 | 9,19 | 9,22 | 9,05 | 9,17 | -0,54% | 793.641,00 |
| 11.07.2025 | 9,34 | 9,42 | 9,17 | 9,22 | -2,43% | 848.976,00 |
| 10.07.2025 | 9,25 | 9,60 | 9,13 | 9,45 | 2,27% | 1.007.620,00 |
| 09.07.2025 | 9,55 | 9,60 | 9,11 | 9,24 | -3,04% | 865.081,00 |
| 08.07.2025 | 9,28 | 9,63 | 9,19 | 9,53 | 3,03% | 1.476.802,00 |
| 07.07.2025 | 9,22 | 9,38 | 9,21 | 9,25 | -0,75% | 1.354.058,00 |
| 03.07.2025 | 9,38 | 9,43 | 9,18 | 9,32 | -0,53% | 800.457,00 |
| 02.07.2025 | 9,33 | 9,43 | 9,20 | 9,37 | -0,32% | 1.772.959,00 |
| 01.07.2025 | 9,33 | 9,45 | 8,79 | 9,40 | -0,32% | 3.119.494,00 |
| 30.06.2025 | 9,55 | 9,63 | 9,33 | 9,43 | -1,26% | 1.906.291,00 |
| 27.06.2025 | 9,42 | 9,62 | 9,25 | 9,55 | 1,38% | 4.365.695,00 |
| 26.06.2025 | 9,08 | 9,47 | 9,02 | 9,42 | 4,55% | 1.811.394,00 |
| 25.06.2025 | 8,77 | 9,10 | 8,68 | 9,01 | 2,85% | 1.636.119,00 |
| 24.06.2025 | 8,43 | 8,79 | 8,27 | 8,76 | 5,54% | 1.761.514,00 |
| 23.06.2025 | 8,38 | 8,43 | 8,06 | 8,30 | -1,07% | 1.239.861,00 |
| 20.06.2025 | 8,56 | 8,63 | 8,37 | 8,39 | -1,06% | 4.102.984,00 |
| 18.06.2025 | 8,47 | 8,65 | 8,33 | 8,48 | -0,35% | 1.335.632,00 |
| 17.06.2025 | 8,54 | 8,73 | 8,44 | 8,51 | -1,28% | 1.119.944,00 |
| 16.06.2025 | 8,63 | 8,74 | 8,45 | 8,62 | 0,23% | 1.163.894,00 |
| 13.06.2025 | 8,63 | 8,80 | 8,51 | 8,60 | -2,22% | 881.566,00 |
| 12.06.2025 | 8,68 | 8,90 | 8,61 | 8,80 | 0,51% | 736.276,00 |
| 11.06.2025 | 8,88 | 9,00 | 8,74 | 8,75 | -0,79% | 914.656,00 |
| 10.06.2025 | 8,89 | 9,07 | 8,70 | 8,82 | 0,00% | 1.301.895,00 |
| 09.06.2025 | 9,03 | 9,09 | 8,74 | 8,82 | -0,90% | 829.633,00 |
| 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 |