Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 10,37 | 10,77 | 10,33 | 10,65 | 1,53% | 1.042.955,00 |
| 05.02.2026 | 10,08 | 10,74 | 10,08 | 10,49 | 4,59% | 1.375.038,00 |
| 04.02.2026 | 10,05 | 10,23 | 9,86 | 10,03 | 0,70% | 893.301,00 |
| 03.02.2026 | 10,10 | 10,25 | 9,83 | 9,96 | -1,39% | 722.035,00 |
| 02.02.2026 | 10,07 | 10,26 | 9,99 | 10,10 | 0,50% | 883.923,00 |
| 30.01.2026 | 9,75 | 10,12 | 9,75 | 10,05 | 2,45% | 957.302,00 |
| 29.01.2026 | 9,66 | 9,85 | 9,46 | 9,81 | 1,98% | 748.295,00 |
| 28.01.2026 | 10,08 | 10,08 | 9,55 | 9,62 | -4,37% | 949.844,00 |
| 27.01.2026 | 10,08 | 10,19 | 10,02 | 10,06 | -1,66% | 850.500,00 |
| 26.01.2026 | 10,09 | 10,36 | 9,92 | 10,23 | 1,39% | 823.982,00 |
| 23.01.2026 | 10,44 | 10,44 | 9,88 | 10,09 | -3,90% | 713.600,00 |
| 22.01.2026 | 10,59 | 10,87 | 10,48 | 10,50 | -0,19% | 1.004.648,00 |
| 21.01.2026 | 10,43 | 10,64 | 10,34 | 10,52 | 1,15% | 858.600,00 |
| 20.01.2026 | 10,47 | 10,60 | 10,32 | 10,40 | -1,98% | 832.411,00 |
| 16.01.2026 | 10,70 | 10,92 | 10,51 | 10,61 | -0,28% | 779.184,00 |
| 15.01.2026 | 10,55 | 10,85 | 10,40 | 10,64 | 0,95% | 790.895,00 |
| 14.01.2026 | 10,61 | 10,70 | 10,48 | 10,54 | -0,66% | 652.901,00 |
| 13.01.2026 | 10,68 | 10,73 | 10,47 | 10,61 | 0,09% | 757.950,00 |
| 12.01.2026 | 10,46 | 10,68 | 10,31 | 10,60 | 1,05% | 829.091,00 |
| 09.01.2026 | 10,62 | 10,82 | 10,24 | 10,49 | -1,22% | 735.513,00 |
| 08.01.2026 | 10,41 | 10,74 | 10,41 | 10,62 | 1,14% | 709.035,00 |
| 07.01.2026 | 10,08 | 10,51 | 10,08 | 10,50 | 4,17% | 1.094.189,00 |
| 06.01.2026 | 9,75 | 10,23 | 9,70 | 10,08 | 3,07% | 1.355.280,00 |
| 05.01.2026 | 9,63 | 9,80 | 9,53 | 9,78 | 1,14% | 870.322,00 |
| 02.01.2026 | 9,95 | 10,04 | 9,62 | 9,67 | -2,91% | 1.062.818,00 |
| 31.12.2025 | 10,12 | 10,17 | 9,94 | 9,96 | -1,58% | 973.231,00 |
| 30.12.2025 | 10,38 | 10,38 | 10,03 | 10,12 | -0,49% | 908.692,00 |
| 29.12.2025 | 10,27 | 10,27 | 10,13 | 10,17 | -0,78% | 890.269,00 |
| 26.12.2025 | 10,29 | 10,39 | 10,19 | 10,25 | 0,10% | 1.090.573,00 |
| 24.12.2025 | 10,13 | 10,33 | 10,08 | 10,24 | 1,29% | 431.257,00 |
| 23.12.2025 | 10,18 | 10,29 | 10,06 | 10,11 | -1,75% | 779.285,00 |
| 22.12.2025 | 9,97 | 10,38 | 9,95 | 10,29 | 3,21% | 987.377,00 |
| 19.12.2025 | 10,12 | 10,23 | 9,92 | 9,97 | -2,54% | 3.657.190,00 |
| 18.12.2025 | 10,50 | 10,62 | 10,19 | 10,23 | -2,39% | 916.259,00 |
| 17.12.2025 | 10,26 | 10,55 | 10,21 | 10,48 | 1,26% | 1.037.515,00 |
| 16.12.2025 | 10,25 | 10,49 | 10,14 | 10,35 | 0,78% | 1.059.377,00 |
| 15.12.2025 | 10,42 | 10,54 | 10,18 | 10,27 | -1,25% | 1.234.450,00 |
| 12.12.2025 | 10,24 | 10,46 | 10,13 | 10,40 | 1,46% | 819.215,00 |
| 11.12.2025 | 10,27 | 10,56 | 10,21 | 10,25 | -0,39% | 1.268.976,00 |
| 10.12.2025 | 9,79 | 10,47 | 9,68 | 10,29 | 8,43% | 3.041.818,00 |
| 09.12.2025 | 9,38 | 9,57 | 9,36 | 9,49 | 1,06% | 659.978,00 |
| 08.12.2025 | 9,48 | 9,57 | 9,27 | 9,39 | -0,32% | 916.270,00 |
| 05.12.2025 | 9,32 | 9,56 | 9,28 | 9,42 | 0,43% | 506.703,00 |
| 04.12.2025 | 9,27 | 9,54 | 9,27 | 9,38 | 0,43% | 968.484,00 |
| 03.12.2025 | 9,43 | 9,60 | 9,32 | 9,34 | -0,95% | 979.720,00 |
| 02.12.2025 | 9,76 | 9,84 | 9,31 | 9,43 | -3,28% | 1.101.039,00 |
| 01.12.2025 | 9,54 | 9,83 | 9,54 | 9,75 | 0,93% | 1.192.109,00 |
| 28.11.2025 | 9,67 | 9,82 | 9,54 | 9,66 | 0,52% | 412.233,00 |
| 26.11.2025 | 9,70 | 9,85 | 9,59 | 9,61 | -0,72% | 1.176.228,00 |
| 25.11.2025 | 9,94 | 10,21 | 9,48 | 9,68 | -1,83% | 1.778.075,00 |
| 24.11.2025 | 9,58 | 9,88 | 9,45 | 9,86 | 2,82% | 1.230.939,00 |
| 21.11.2025 | 9,12 | 9,71 | 9,10 | 9,59 | 5,27% | 1.017.974,00 |
| 20.11.2025 | 9,19 | 9,36 | 9,01 | 9,11 | 0,11% | 866.658,00 |
| 19.11.2025 | 9,10 | 9,18 | 8,99 | 9,10 | 0,00% | 700.159,00 |
| 18.11.2025 | 9,28 | 9,30 | 9,02 | 9,10 | -2,47% | 846.337,00 |
| 17.11.2025 | 9,19 | 9,56 | 9,07 | 9,33 | 1,52% | 954.512,00 |
| 14.11.2025 | 9,29 | 9,30 | 9,08 | 9,19 | -1,50% | 592.473,00 |
| 13.11.2025 | 9,20 | 9,50 | 9,20 | 9,33 | 0,11% | 717.004,00 |
| 12.11.2025 | 9,48 | 9,67 | 9,28 | 9,32 | -2,31% | 1.055.446,00 |
| 11.11.2025 | 9,42 | 9,81 | 9,34 | 9,54 | 1,49% | 622.485,00 |
| 10.11.2025 | 9,46 | 9,53 | 9,33 | 9,40 | -1,05% | 685.970,00 |
| 07.11.2025 | 9,60 | 9,84 | 9,45 | 9,50 | -1,14% | 844.224,00 |
| 06.11.2025 | 10,27 | 10,35 | 9,57 | 9,61 | -7,06% | 1.122.126,00 |
| 05.11.2025 | 10,65 | 10,67 | 9,90 | 10,34 | -3,09% | 1.746.640,00 |
| 04.11.2025 | 9,64 | 10,68 | 9,53 | 10,67 | 17,38% | 4.439.330,00 |
| 03.11.2025 | 9,01 | 9,21 | 8,86 | 9,09 | 1,11% | 1.727.690,00 |
| 31.10.2025 | 8,89 | 9,16 | 8,82 | 8,99 | 0,45% | 1.064.891,00 |
| 30.10.2025 | 9,06 | 9,17 | 8,88 | 8,95 | -2,40% | 900.947,00 |
| 29.10.2025 | 9,43 | 9,50 | 9,07 | 9,17 | -3,17% | 769.693,00 |
| 28.10.2025 | 9,42 | 9,56 | 9,27 | 9,47 | 0,64% | 880.861,00 |
| 27.10.2025 | 9,40 | 9,50 | 9,34 | 9,41 | 0,43% | 647.199,00 |
| 24.10.2025 | 9,36 | 9,44 | 9,29 | 9,37 | 1,52% | 705.507,00 |
| 23.10.2025 | 9,44 | 9,51 | 9,20 | 9,23 | -2,22% | 755.230,00 |
| 22.10.2025 | 9,67 | 9,67 | 9,38 | 9,44 | -1,97% | 620.588,00 |
| 21.10.2025 | 9,47 | 9,71 | 9,42 | 9,63 | 1,69% | 987.140,00 |
| 20.10.2025 | 9,19 | 9,59 | 9,15 | 9,47 | 3,61% | 909.964,00 |
| 17.10.2025 | 9,10 | 9,22 | 8,99 | 9,14 | 0,11% | 670.110,00 |
| 16.10.2025 | 9,19 | 9,39 | 9,08 | 9,13 | -0,76% | 799.187,00 |
| 15.10.2025 | 9,09 | 9,24 | 9,06 | 9,20 | 1,77% | 636.674,00 |
| 14.10.2025 | 8,65 | 9,05 | 8,62 | 9,04 | 3,91% | 611.123,00 |
| 13.10.2025 | 8,85 | 8,97 | 8,69 | 8,70 | 0,00% | 639.471,00 |
| 10.10.2025 | 9,03 | 9,12 | 8,69 | 8,70 | -2,90% | 952.357,00 |
| 09.10.2025 | 8,96 | 9,10 | 8,86 | 8,96 | 0,00% | 410.281,00 |
| 08.10.2025 | 9,05 | 9,07 | 8,89 | 8,96 | -0,67% | 418.524,00 |
| 07.10.2025 | 8,95 | 9,06 | 8,92 | 9,02 | 0,67% | 740.132,00 |
| 06.10.2025 | 9,18 | 9,25 | 8,94 | 8,96 | -5,08% | 787.566,00 |
| 02.10.2025 | 9,11 | 9,46 | 9,07 | 9,44 | 3,62% | 889.278,00 |
| 01.10.2025 | 8,91 | 9,15 | 8,85 | 9,11 | 1,79% | 942.082,00 |
| 30.09.2025 | 8,67 | 8,97 | 8,66 | 8,95 | 3,11% | 874.727,00 |
| 29.09.2025 | 8,93 | 8,98 | 8,62 | 8,68 | -2,36% | 845.356,00 |
| 26.09.2025 | 8,72 | 9,01 | 8,72 | 8,89 | 1,83% | 722.465,00 |
| 25.09.2025 | 8,85 | 8,91 | 8,65 | 8,73 | -2,46% | 1.125.818,00 |
| 24.09.2025 | 8,99 | 9,05 | 8,86 | 8,95 | -0,22% | 526.654,00 |
| 23.09.2025 | 8,98 | 9,29 | 8,87 | 8,97 | 1,36% | 907.146,00 |
| 22.09.2025 | 8,83 | 8,94 | 8,76 | 8,85 | -0,45% | 941.219,00 |
| 19.09.2025 | 9,22 | 9,26 | 8,87 | 8,89 | -3,58% | 2.662.961,00 |
| 18.09.2025 | 8,91 | 9,23 | 8,89 | 9,22 | 3,48% | 1.207.314,00 |
| 17.09.2025 | 9,27 | 9,42 | 8,89 | 8,91 | -3,36% | 1.038.594,00 |
| 16.09.2025 | 9,08 | 9,30 | 9,00 | 9,22 | 1,21% | 1.090.002,00 |
| 15.09.2025 | 9,32 | 9,37 | 9,10 | 9,11 | -1,94% | 1.126.893,00 |