8,210$
2,24%
Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,02 | 8,28 | 7,94 | 8,21 | 2,24% | 79.170,00 |
| 24.04.2025 | 7,73 | 8,17 | 7,58 | 8,03 | 3,88% | 2.410.930,00 |
| 23.04.2025 | 7,61 | 7,93 | 7,58 | 7,73 | 3,83% | 1.324.233,00 |
| 22.04.2025 | 7,38 | 7,65 | 7,28 | 7,45 | 1,57% | 1.975.265,00 |
| 21.04.2025 | 7,69 | 7,83 | 7,11 | 7,33 | -5,91% | 1.635.851,00 |
| 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% | 1.484.486,00 |
| 15.04.2025 | 8,08 | 8,26 | 7,88 | 8,00 | -2,68% | 1.648.361,00 |
| 14.04.2025 | 8,78 | 8,87 | 8,11 | 8,22 | -5,08% | 1.965.818,00 |
| 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% | 1.367.229,00 |
| 09.04.2025 | 8,85 | 9,87 | 8,66 | 9,80 | 8,89% | 2.225.196,00 |
| 08.04.2025 | 9,60 | 9,81 | 8,98 | 9,00 | -5,96% | 1.614.772,00 |
| 07.04.2025 | 9,89 | 10,02 | 9,40 | 9,57 | -5,25% | 1.577.150,00 |
| 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% | 1.086.886,00 |
| 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% | 1.099.241,00 |
| 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% | 923.621,00 |
| 26.03.2025 | 10,32 | 10,63 | 10,29 | 10,48 | 1,85% | 1.198.461,00 |
| 25.03.2025 | 10,41 | 10,47 | 10,20 | 10,29 | -0,96% | 1.168.711,00 |
| 24.03.2025 | 10,18 | 10,59 | 10,06 | 10,39 | 4,00% | 2.253.265,00 |
| 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% | 1.564.154,00 |
| 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% | 1.164.552,00 |
| 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% | 1.384.713,00 |
| 12.03.2025 | 10,21 | 10,21 | 9,41 | 9,53 | -5,83% | 2.035.688,00 |
| 11.03.2025 | 10,39 | 10,50 | 10,09 | 10,12 | -3,25% | 1.614.149,00 |
| 10.03.2025 | 10,56 | 10,83 | 10,29 | 10,46 | -0,19% | 1.521.373,00 |
| 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 | 3,07% | 1.353.094,00 |
| 05.03.2025 | 10,56 | 10,79 | 10,24 | 10,43 | 0,77% | 1.976.789,00 |
| 04.03.2025 | 10,92 | 10,95 | 10,34 | 10,35 | -5,87% | 1.728.879,00 |
| 03.03.2025 | 11,38 | 11,53 | 10,92 | 11,00 | -3,38% | 1.858.978,00 |
| 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% | 2.684.474,00 |
| 26.02.2025 | 10,64 | 11,42 | 10,53 | 11,10 | 4,37% | 4.325.811,00 |
| 25.02.2025 | 9,70 | 11,02 | 9,55 | 10,64 | 24,39% | 9.295.920,00 |
| 24.02.2025 | 8,48 | 8,66 | 8,35 | 8,55 | 1,18% | 1.425.076,00 |
| 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% | 1.093.340,00 |
| 19.02.2025 | 8,66 | 9,03 | 8,58 | 9,00 | 2,97% | 1.253.523,00 |
| 18.02.2025 | 8,76 | 8,85 | 8,61 | 8,74 | -0,46% | 975.840,00 |
| 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% | 751.554,00 |
| 12.02.2025 | 9,06 | 9,17 | 8,89 | 8,95 | -2,61% | 901.944,00 |
| 11.02.2025 | 9,12 | 9,45 | 9,08 | 9,19 | 0,38% | 1.240.537,00 |
| 10.02.2025 | 9,34 | 9,45 | 9,05 | 9,16 | -1,88% | 1.163.468,00 |
| 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% | 1.073.921,00 |
| 05.02.2025 | 9,97 | 10,20 | 9,97 | 10,17 | 0,89% | 659.792,00 |
| 04.02.2025 | 10,22 | 10,26 | 9,75 | 10,08 | -1,56% | 860.332,00 |
| 03.02.2025 | 10,57 | 10,78 | 10,12 | 10,24 | -5,36% | 1.880.142,00 |
| 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% | 1.377.663,00 |
| 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% | 793.402,00 |
| 21.01.2025 | 10,70 | 10,70 | 10,48 | 10,50 | -0,19% | 899.026,00 |
| 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% | 869.568,00 |
| 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% | 1.073.468,00 |
| 13.01.2025 | 10,13 | 10,45 | 10,04 | 10,33 | 1,87% | 870.550,00 |
| 10.01.2025 | 9,88 | 10,18 | 9,81 | 10,14 | 0,40% | 689.327,00 |
| 08.01.2025 | 10,02 | 10,43 | 9,95 | 10,10 | 0,60% | 1.185.825,00 |
| 07.01.2025 | 9,58 | 10,06 | 9,55 | 10,04 | 5,24% | 857.395,00 |
| 06.01.2025 | 9,67 | 9,78 | 9,49 | 9,54 | -1,04% | 625.521,00 |
| 03.01.2025 | 9,74 | 9,84 | 9,53 | 9,64 | -0,62% | 542.938,00 |
| 02.01.2025 | 9,64 | 9,87 | 9,52 | 9,70 | 1,89% | 680.743,00 |
| 31.12.2024 | 9,30 | 9,60 | 9,29 | 9,52 | 1,71% | 925.051,00 |
| 30.12.2024 | 9,49 | 9,53 | 9,21 | 9,36 | -1,78% | 796.693,00 |
| 27.12.2024 | 9,71 | 9,74 | 9,40 | 9,53 | -2,66% | 726.365,00 |
| 26.12.2024 | 9,99 | 10,10 | 9,59 | 9,79 | -2,59% | 1.268.585,00 |
| 24.12.2024 | 10,18 | 10,27 | 9,94 | 10,05 | -1,18% | 545.618,00 |
| 23.12.2024 | 10,25 | 10,37 | 9,92 | 10,17 | -1,07% | 1.428.948,00 |
| 20.12.2024 | 9,65 | 10,48 | 9,56 | 10,28 | 6,09% | 11.860.808,00 |
| 19.12.2024 | 9,68 | 9,91 | 9,41 | 9,69 | 0,00% | 2.247.200,00 |
| 18.12.2024 | 10,10 | 10,28 | 9,43 | 9,69 | -3,49% | 2.066.572,00 |
| 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% | 1.867.534,00 |
| 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% | 901.960,00 |
| 11.12.2024 | 9,54 | 9,85 | 9,40 | 9,71 | 1,78% | 1.070.759,00 |
| 10.12.2024 | 9,46 | 9,67 | 9,21 | 9,54 | 0,74% | 1.011.680,00 |
| 09.12.2024 | 9,75 | 9,97 | 9,47 | 9,47 | -2,67% | 809.303,00 |
| 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% | 857.110,00 |
| 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% | 1.157.825,00 |
| 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 |