8,855$
-0,39%
Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 8,83 | 8,94 | 8,76 | 8,85 | -0,45% | 940.851,00 |
| 19.09.2025 | 9,22 | 9,26 | 8,87 | 8,89 | -3,63% | 2.662.961,00 |
| 18.09.2025 | 8,91 | 9,23 | 8,89 | 9,23 | 3,54% | 1.207.000,00 |
| 17.09.2025 | 9,27 | 9,42 | 8,89 | 8,91 | -3,36% | 1.033.742,00 |
| 16.09.2025 | 9,08 | 9,30 | 9,00 | 9,22 | 1,21% | 1.089.992,00 |
| 15.09.2025 | 9,32 | 9,37 | 9,10 | 9,11 | -1,94% | 1.126.893,00 |
| 12.09.2025 | 9,47 | 9,50 | 9,27 | 9,29 | -2,52% | 796.831,00 |
| 11.09.2025 | 9,15 | 9,59 | 9,15 | 9,53 | 4,04% | 1.367.086,00 |
| 10.09.2025 | 9,17 | 9,30 | 9,08 | 9,16 | -0,76% | 615.049,00 |
| 09.09.2025 | 9,48 | 9,52 | 9,22 | 9,23 | -2,02% | 860.824,00 |
| 08.09.2025 | 9,55 | 9,55 | 9,22 | 9,42 | -0,95% | 898.740,00 |
| 05.09.2025 | 9,20 | 9,54 | 9,14 | 9,51 | 3,26% | 1.369.454,00 |
| 04.09.2025 | 9,14 | 9,21 | 8,95 | 9,21 | 1,32% | 748.163,00 |
| 03.09.2025 | 9,10 | 9,17 | 8,96 | 9,09 | -0,66% | 982.753,00 |
| 02.09.2025 | 9,34 | 9,49 | 9,13 | 9,15 | -3,58% | 1.068.085,00 |
| 29.08.2025 | 9,24 | 9,64 | 9,13 | 9,49 | 2,71% | 1.096.802,00 |
| 28.08.2025 | 9,30 | 9,34 | 9,11 | 9,24 | 0,33% | 790.152,00 |
| 27.08.2025 | 9,15 | 9,31 | 9,10 | 9,21 | 0,00% | 618.298,00 |
| 26.08.2025 | 9,16 | 9,29 | 9,13 | 9,21 | -0,22% | 808.697,00 |
| 25.08.2025 | 9,55 | 9,55 | 9,14 | 9,23 | -3,95% | 875.208,00 |
| 22.08.2025 | 9,36 | 9,95 | 9,32 | 9,61 | 3,11% | 1.382.676,00 |
| 21.08.2025 | 9,30 | 9,48 | 9,29 | 9,32 | -0,11% | 555.409,00 |
| 20.08.2025 | 9,45 | 9,45 | 9,21 | 9,33 | -1,27% | 576.918,00 |
| 19.08.2025 | 9,39 | 9,57 | 9,33 | 9,45 | 0,75% | 723.856,00 |
| 18.08.2025 | 9,57 | 9,64 | 9,37 | 9,38 | -1,11% | 904.588,00 |
| 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% | 878.178,00 |
| 13.08.2025 | 9,63 | 10,37 | 9,60 | 9,75 | 2,20% | 1.949.682,00 |
| 12.08.2025 | 9,40 | 9,57 | 9,27 | 9,54 | 2,03% | 1.108.371,00 |
| 11.08.2025 | 9,27 | 9,42 | 9,16 | 9,35 | 1,74% | 905.609,00 |
| 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% | 1.345.792,00 |
| 06.08.2025 | 10,10 | 10,20 | 9,81 | 9,85 | -2,57% | 1.683.710,00 |
| 05.08.2025 | 9,11 | 10,14 | 9,02 | 10,11 | 10,98% | 3.490.038,00 |
| 04.08.2025 | 8,74 | 9,27 | 8,60 | 9,11 | 4,11% | 1.493.328,00 |
| 01.08.2025 | 8,90 | 9,08 | 8,58 | 8,75 | -2,40% | 1.238.734,00 |
| 31.07.2025 | 9,05 | 9,16 | 8,81 | 8,97 | -1,81% | 1.080.801,00 |
| 30.07.2025 | 9,33 | 9,45 | 9,10 | 9,13 | -2,14% | 996.601,00 |
| 29.07.2025 | 9,59 | 9,59 | 9,26 | 9,33 | -2,71% | 799.065,00 |
| 28.07.2025 | 9,49 | 9,67 | 9,32 | 9,59 | 1,59% | 1.052.260,00 |
| 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% | 1.331.183,00 |
| 23.07.2025 | 9,48 | 9,65 | 9,39 | 9,64 | 1,69% | 920.673,00 |
| 22.07.2025 | 9,27 | 9,64 | 9,17 | 9,48 | 3,61% | 1.426.306,00 |
| 21.07.2025 | 9,23 | 9,43 | 9,08 | 9,15 | -0,76% | 733.004,00 |
| 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% | 1.037.463,00 |
| 16.07.2025 | 9,00 | 9,14 | 8,78 | 9,13 | 2,24% | 1.016.224,00 |
| 15.07.2025 | 9,18 | 9,23 | 8,93 | 8,93 | -2,62% | 947.188,00 |
| 14.07.2025 | 9,19 | 9,22 | 9,05 | 9,17 | -0,54% | 793.429,00 |
| 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% | 1.007.583,00 |
| 09.07.2025 | 9,55 | 9,60 | 9,11 | 9,24 | -3,04% | 864.130,00 |
| 08.07.2025 | 9,28 | 9,63 | 9,19 | 9,53 | 3,03% | 1.476.787,00 |
| 07.07.2025 | 9,22 | 9,38 | 9,21 | 9,25 | -0,75% | 1.352.991,00 |
| 03.07.2025 | 9,38 | 9,43 | 9,18 | 9,32 | -0,43% | 800.457,00 |
| 02.07.2025 | 9,33 | 9,43 | 9,20 | 9,36 | -0,43% | 1.771.702,00 |
| 01.07.2025 | 9,33 | 9,45 | 8,79 | 9,40 | -0,42% | 3.105.424,00 |
| 30.06.2025 | 9,55 | 9,63 | 9,33 | 9,44 | -1,15% | 1.905.274,00 |
| 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% | 1.811.080,00 |
| 25.06.2025 | 8,77 | 9,10 | 8,68 | 9,01 | 2,85% | 1.635.618,00 |
| 24.06.2025 | 8,43 | 8,79 | 8,27 | 8,76 | 5,54% | 1.754.273,00 |
| 23.06.2025 | 8,38 | 8,43 | 8,06 | 8,30 | -1,07% | 1.239.806,00 |
| 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% | 1.119.830,00 |
| 16.06.2025 | 8,63 | 8,74 | 8,45 | 8,62 | 0,23% | 1.162.826,00 |
| 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% | 736.098,00 |
| 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% | 1.299.788,00 |
| 09.06.2025 | 9,03 | 9,09 | 8,74 | 8,82 | -0,90% | 829.603,00 |
| 06.06.2025 | 9,08 | 9,18 | 8,83 | 8,90 | -1,17% | 693.674,00 |
| 05.06.2025 | 8,86 | 9,17 | 8,78 | 9,01 | 1,64% | 1.103.934,00 |
| 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% | 961.605,00 |
| 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% | 770.461,00 |
| 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% | 1.231.704,00 |
| 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% | 899.786,00 |
| 20.05.2025 | 8,98 | 9,32 | 8,98 | 9,25 | 2,89% | 820.703,00 |
| 19.05.2025 | 8,93 | 9,08 | 8,88 | 8,99 | -0,33% | 963.949,00 |
| 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% | 739.687,00 |
| 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% | 1.257.523,00 |
| 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% | 2.036.881,00 |
| 07.05.2025 | 8,80 | 8,93 | 7,95 | 8,24 | -6,95% | 2.781.629,00 |
| 06.05.2025 | 8,91 | 9,15 | 8,75 | 8,85 | 1,72% | 2.337.373,00 |
| 05.05.2025 | 8,80 | 8,94 | 8,66 | 8,70 | -0,91% | 4.350.460,00 |
| 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% | 2.121.400,00 |
| 30.04.2025 | 8,24 | 8,60 | 8,12 | 8,51 | 1,67% | 1.794.601,00 |