8,450$
-3,65%
Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 10,00 | 10,31 | 9,95 | 9,99 | 0,40% | 902.060,00 |
| 26.11.2024 | 10,00 | 10,11 | 9,78 | 9,95 | -1,68% | 703.382,00 |
| 25.11.2024 | 9,91 | 10,31 | 9,76 | 10,12 | 2,69% | 1.076.537,00 |
| 22.11.2024 | 9,93 | 10,17 | 9,76 | 9,86 | -0,35% | 777.932,00 |
| 21.11.2024 | 9,73 | 9,92 | 9,66 | 9,89 | 1,75% | 97.206,00 |
| 20.11.2024 | 9,58 | 9,80 | 9,55 | 9,72 | -0,21% | 683.096,00 |
| 19.11.2024 | 9,33 | 9,93 | 9,33 | 9,74 | 1,78% | 666.345,00 |
| 18.11.2024 | 9,64 | 9,80 | 9,42 | 9,57 | -0,73% | 700.026,00 |
| 15.11.2024 | 10,08 | 10,16 | 9,52 | 9,64 | -3,98% | 793.681,00 |
| 14.11.2024 | 10,55 | 10,77 | 10,00 | 10,04 | -5,33% | 1.086.047,00 |
| 13.11.2024 | 10,73 | 11,01 | 10,59 | 10,61 | -0,80% | 1.156.911,00 |
| 12.11.2024 | 10,43 | 11,36 | 10,38 | 10,69 | 2,30% | 1.743.529,00 |
| 11.11.2024 | 10,15 | 10,48 | 9,93 | 10,45 | 3,57% | 975.958,00 |
| 08.11.2024 | 9,85 | 10,23 | 9,73 | 10,09 | 2,64% | 1.136.656,00 |
| 07.11.2024 | 10,03 | 10,11 | 9,56 | 9,83 | -3,44% | 1.291.190,00 |
| 06.11.2024 | 9,49 | 10,26 | 9,39 | 10,18 | 10,89% | 2.420.635,00 |
| 05.11.2024 | 8,94 | 9,39 | 8,60 | 9,18 | -9,56% | 3.784.770,00 |
| 04.11.2024 | 10,43 | 10,52 | 9,84 | 10,15 | -3,33% | 1.132.503,00 |
| 01.11.2024 | 10,40 | 10,75 | 10,40 | 10,50 | 1,94% | 615.760,00 |
| 31.10.2024 | 10,75 | 10,81 | 10,29 | 10,30 | -4,36% | 444.732,00 |
| 30.10.2024 | 10,76 | 10,97 | 10,72 | 10,77 | -0,65% | 390.175,00 |
| 29.10.2024 | 10,75 | 10,87 | 10,70 | 10,84 | 0,23% | 244.641,00 |
| 28.10.2024 | 10,78 | 10,87 | 10,64 | 10,82 | 1,55% | 232.808,00 |
| 25.10.2024 | 10,66 | 10,90 | 10,57 | 10,65 | 0,85% | 431.056,00 |
| 24.10.2024 | 10,75 | 10,77 | 10,36 | 10,56 | -0,66% | 550.072,00 |
| 23.10.2024 | 10,96 | 11,01 | 10,35 | 10,63 | -2,92% | 489.218,00 |
| 22.10.2024 | 10,82 | 10,96 | 10,33 | 10,95 | 0,92% | 411.153,00 |
| 21.10.2024 | 10,95 | 10,96 | 10,73 | 10,85 | -1,36% | 589.106,00 |
| 18.10.2024 | 10,82 | 11,10 | 10,67 | 11,00 | 1,57% | 447.261,00 |
| 17.10.2024 | 10,86 | 10,91 | 10,52 | 10,83 | -0,28% | 400.708,00 |
| 16.10.2024 | 10,70 | 11,00 | 10,60 | 10,86 | 2,65% | 772.334,00 |
| 15.10.2024 | 10,02 | 10,64 | 9,77 | 10,58 | 5,48% | 789.406,00 |
| 14.10.2024 | 10,01 | 10,10 | 9,95 | 10,03 | -0,59% | 397.752,00 |
| 11.10.2024 | 9,98 | 10,15 | 9,86 | 10,09 | 1,05% | 848.568,00 |
| 10.10.2024 | 10,14 | 10,22 | 9,84 | 9,99 | -2,59% | 448.922,00 |
| 09.10.2024 | 10,25 | 10,35 | 10,10 | 10,25 | 0,00% | 415.904,00 |
| 08.10.2024 | 10,22 | 10,40 | 10,09 | 10,25 | 0,79% | 411.507,00 |
| 07.10.2024 | 10,39 | 10,39 | 10,11 | 10,17 | -2,59% | 319.373,00 |
| 04.10.2024 | 10,57 | 10,59 | 10,30 | 10,44 | 0,29% | 455.150,00 |
| 03.10.2024 | 10,77 | 10,82 | 10,34 | 10,41 | -3,79% | 383.792,00 |
| 02.10.2024 | 10,99 | 11,03 | 10,69 | 10,82 | -1,55% | 603.547,00 |
| 01.10.2024 | 11,22 | 11,22 | 10,92 | 10,99 | -2,14% | 624.420,00 |
| 30.09.2024 | 11,16 | 11,30 | 10,97 | 11,23 | 0,90% | 841.316,00 |
| 27.09.2024 | 10,35 | 11,14 | 10,35 | 11,13 | 8,06% | 1.008.832,00 |