9,140$
0,77%
Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 8,94 | 9,24 | 8,77 | 9,16 | 0,83% | 9.524,00 |
| 26.02.2026 | 9,35 | 9,35 | 8,84 | 9,08 | -2,68% | 1.936.115,00 |
| 25.02.2026 | 8,82 | 9,50 | 8,75 | 9,33 | 5,36% | 2.890.065,00 |
| 24.02.2026 | 10,05 | 10,17 | 8,51 | 8,86 | -13,95% | 4.165.087,00 |
| 23.02.2026 | 10,29 | 10,44 | 10,13 | 10,29 | -0,48% | 1.279.832,00 |
| 20.02.2026 | 10,05 | 10,36 | 9,93 | 10,34 | 2,89% | 1.047.923,00 |
| 19.02.2026 | 10,20 | 10,26 | 9,95 | 10,05 | -2,90% | 982.285,00 |
| 18.02.2026 | 10,23 | 10,49 | 10,23 | 10,35 | 0,49% | 1.343.209,00 |
| 17.02.2026 | 10,22 | 10,46 | 10,20 | 10,30 | 0,98% | 762.067,00 |
| 13.02.2026 | 10,19 | 10,33 | 10,06 | 10,20 | 1,09% | 628.373,00 |
| 12.02.2026 | 10,45 | 10,50 | 9,97 | 10,09 | -4,27% | 860.420,00 |
| 11.02.2026 | 10,64 | 10,71 | 10,42 | 10,54 | -0,94% | 865.401,00 |
| 10.02.2026 | 10,68 | 10,87 | 10,58 | 10,64 | -0,75% | 1.146.195,00 |
| 09.02.2026 | 10,57 | 10,93 | 10,33 | 10,72 | 0,66% | 1.003.577,00 |
| 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 | 2,66% | 957.302,00 |
| 29.01.2026 | 9,66 | 9,85 | 9,46 | 9,79 | 1,77% | 748.738,00 |
| 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 |