5,670$
-8,40%
Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,94 | 5,99 | 5,65 | 5,67 | -8,40% | 38.322,00 |
| 08.09.2026 | 6,48 | 6,52 | 6,11 | 6,19 | -4,62% | 2.552.809,00 |
| 04.09.2026 | 6,32 | 6,52 | 6,24 | 6,49 | 0,62% | 2.614.813,00 |
| 03.09.2026 | 6,12 | 6,46 | 6,03 | 6,45 | 6,79% | 3.208.632,00 |
| 02.09.2026 | 5,60 | 6,14 | 5,56 | 6,04 | 9,42% | 3.666.611,00 |
| 01.09.2026 | 5,58 | 5,70 | 5,46 | 5,52 | -1,25% | 2.357.979,00 |
| 31.08.2026 | 5,83 | 5,83 | 5,55 | 5,59 | -3,45% | 2.615.733,00 |
| 28.08.2026 | 5,80 | 5,89 | 5,77 | 5,79 | 0,09% | 1.759.261,00 |
| 27.08.2026 | 5,66 | 5,84 | 5,53 | 5,79 | 2,12% | 2.250.963,00 |
| 26.08.2026 | 5,47 | 5,69 | 5,39 | 5,67 | 3,75% | 2.254.389,00 |
| 25.08.2026 | 5,62 | 5,67 | 5,45 | 5,46 | -2,93% | 4.076.779,00 |
| 24.08.2026 | 5,63 | 5,66 | 5,56 | 5,63 | -0,09% | 1.743.073,00 |
| 21.08.2026 | 5,40 | 5,64 | 5,36 | 5,63 | 4,16% | 1.918.428,00 |
| 20.08.2026 | 5,61 | 5,70 | 5,32 | 5,41 | -4,42% | 2.688.310,00 |
| 19.08.2026 | 5,88 | 5,94 | 5,63 | 5,66 | -2,84% | 2.658.656,00 |
| 18.08.2026 | 5,80 | 5,95 | 5,72 | 5,82 | 0,26% | 3.159.126,00 |
| 17.08.2026 | 5,89 | 5,93 | 5,71 | 5,81 | -0,09% | 2.582.436,00 |
| 14.08.2026 | 5,70 | 5,91 | 5,69 | 5,81 | 1,84% | 2.351.306,00 |
| 13.08.2026 | 5,79 | 5,94 | 5,69 | 5,71 | -1,30% | 2.502.486,00 |
| 12.08.2026 | 5,61 | 5,86 | 5,57 | 5,78 | 2,39% | 4.274.599,00 |
| 11.08.2026 | 5,40 | 5,83 | 5,38 | 5,65 | 8,35% | 5.280.923,00 |
| 10.08.2026 | 5,59 | 5,61 | 5,21 | 5,21 | -8,44% | 7.425.600,00 |
| 07.08.2026 | 6,03 | 6,07 | 5,67 | 5,69 | -5,87% | 5.621.045,00 |
| 06.08.2026 | 6,44 | 6,46 | 5,89 | 6,05 | -6,93% | 10.697.385,00 |
| 05.08.2026 | 6,76 | 6,98 | 6,35 | 6,50 | -3,20% | 9.967.518,00 |
| 04.08.2026 | 6,68 | 7,03 | 6,14 | 6,71 | -37,99% | 18.894.937,00 |
| 03.08.2026 | 10,97 | 11,24 | 10,71 | 10,82 | 0,19% | 1.793.484,00 |
| 31.07.2026 | 10,62 | 10,81 | 10,44 | 10,80 | 1,27% | 745.993,00 |
| 30.07.2026 | 10,64 | 11,11 | 10,60 | 10,67 | -1,16% | 866.717,00 |
| 29.07.2026 | 11,22 | 11,25 | 10,68 | 10,79 | -3,83% | 928.714,00 |
| 28.07.2026 | 11,26 | 11,30 | 11,00 | 11,22 | 2,37% | 771.706,00 |
| 27.07.2026 | 10,66 | 11,13 | 10,66 | 10,96 | 1,86% | 967.275,00 |
| 24.07.2026 | 10,63 | 10,90 | 10,47 | 10,76 | 2,77% | 821.521,00 |
| 23.07.2026 | 10,80 | 10,83 | 10,37 | 10,47 | -3,72% | 1.022.225,00 |
| 22.07.2026 | 11,32 | 11,37 | 10,86 | 10,88 | -2,90% | 916.675,00 |
| 21.07.2026 | 11,55 | 11,70 | 11,00 | 11,20 | 2,00% | 1.736.348,00 |
| 20.07.2026 | 10,91 | 11,25 | 10,77 | 10,98 | 0,18% | 1.335.922,00 |
| 17.07.2026 | 10,81 | 11,03 | 10,80 | 10,96 | 0,46% | 747.948,00 |
| 16.07.2026 | 10,70 | 11,00 | 10,66 | 10,91 | 3,12% | 1.044.927,00 |
| 15.07.2026 | 10,27 | 10,74 | 10,13 | 10,58 | 3,83% | 1.241.806,00 |
| 14.07.2026 | 10,30 | 10,30 | 9,97 | 10,19 | -1,02% | 855.458,00 |
| 13.07.2026 | 10,24 | 10,53 | 10,23 | 10,30 | 0,73% | 1.054.376,00 |
| 10.07.2026 | 10,17 | 10,26 | 9,95 | 10,22 | 0,59% | 1.117.169,00 |
| 09.07.2026 | 9,93 | 10,18 | 9,74 | 10,16 | 1,70% | 981.193,00 |
| 08.07.2026 | 10,05 | 10,13 | 9,93 | 9,99 | -1,58% | 1.315.826,00 |
| 07.07.2026 | 10,40 | 10,46 | 10,14 | 10,15 | -1,12% | 949.636,00 |
| 06.07.2026 | 10,61 | 10,76 | 10,22 | 10,27 | -4,60% | 1.206.471,00 |
| 02.07.2026 | 10,60 | 10,83 | 10,60 | 10,76 | 1,56% | 729.682,00 |
| 01.07.2026 | 10,44 | 10,95 | 10,44 | 10,60 | 1,78% | 1.456.763,00 |
| 30.06.2026 | 10,21 | 10,47 | 9,91 | 10,41 | 2,06% | 1.570.065,00 |
| 29.06.2026 | 10,38 | 10,44 | 10,14 | 10,20 | -0,87% | 1.888.490,00 |
| 26.06.2026 | 10,05 | 10,32 | 9,91 | 10,29 | 2,69% | 4.334.829,00 |
| 25.06.2026 | 10,02 | 10,15 | 9,76 | 10,02 | -0,10% | 2.068.469,00 |
| 24.06.2026 | 9,70 | 10,22 | 9,68 | 10,03 | 3,30% | 2.434.415,00 |
| 23.06.2026 | 9,71 | 9,79 | 9,63 | 9,71 | 0,52% | 2.019.847,00 |
| 22.06.2026 | 9,66 | 9,73 | 9,56 | 9,66 | 0,10% | 1.392.592,00 |
| 18.06.2026 | 9,55 | 9,70 | 9,53 | 9,65 | 1,26% | 2.315.745,00 |
| 17.06.2026 | 10,14 | 10,14 | 9,45 | 9,53 | -6,02% | 2.335.844,00 |
| 16.06.2026 | 9,99 | 10,43 | 9,99 | 10,14 | 1,71% | 1.438.210,00 |
| 15.06.2026 | 10,17 | 10,20 | 9,90 | 9,97 | -1,87% | 1.225.580,00 |
| 12.06.2026 | 10,10 | 10,28 | 10,10 | 10,16 | 0,59% | 769.496,00 |
| 11.06.2026 | 9,92 | 10,16 | 9,76 | 10,10 | 1,76% | 890.508,00 |
| 10.06.2026 | 9,86 | 10,11 | 9,81 | 9,93 | 1,12% | 840.815,00 |
| 09.06.2026 | 9,68 | 9,92 | 9,67 | 9,82 | 1,71% | 895.330,00 |
| 08.06.2026 | 9,89 | 9,93 | 9,59 | 9,65 | -2,43% | 908.026,00 |
| 05.06.2026 | 9,83 | 10,07 | 9,76 | 9,89 | 1,70% | 920.386,00 |
| 04.06.2026 | 9,85 | 9,96 | 9,65 | 9,73 | 0,00% | 1.245.700,00 |
| 03.06.2026 | 9,70 | 9,77 | 9,52 | 9,73 | 0,73% | 1.526.343,00 |
| 02.06.2026 | 9,83 | 9,98 | 9,59 | 9,66 | -2,57% | 1.797.684,00 |
| 01.06.2026 | 10,09 | 10,12 | 9,72 | 9,91 | -2,17% | 1.943.801,00 |
| 29.05.2026 | 10,32 | 10,39 | 10,06 | 10,13 | -2,13% | 1.451.888,00 |
| 28.05.2026 | 10,31 | 10,39 | 10,05 | 10,35 | -0,19% | 1.502.700,00 |
| 27.05.2026 | 10,39 | 10,50 | 10,25 | 10,37 | 0,10% | 824.938,00 |
| 26.05.2026 | 10,40 | 10,53 | 10,24 | 10,36 | -0,86% | 810.824,00 |
| 22.05.2026 | 10,53 | 10,57 | 10,39 | 10,45 | -0,76% | 730.698,00 |
| 21.05.2026 | 10,39 | 10,57 | 10,11 | 10,53 | 0,48% | 754.465,00 |
| 20.05.2026 | 10,35 | 10,57 | 10,18 | 10,48 | 1,26% | 1.100.445,00 |
| 19.05.2026 | 10,72 | 10,72 | 10,26 | 10,35 | -3,45% | 1.386.587,00 |
| 18.05.2026 | 10,70 | 11,03 | 10,66 | 10,72 | 0,56% | 1.342.044,00 |
| 15.05.2026 | 10,78 | 10,78 | 10,56 | 10,66 | -0,74% | 1.130.695,00 |
| 14.05.2026 | 10,73 | 10,95 | 10,66 | 10,74 | -0,65% | 1.247.064,00 |
| 13.05.2026 | 11,19 | 11,24 | 10,77 | 10,81 | -4,00% | 1.804.021,00 |
| 12.05.2026 | 11,26 | 11,54 | 10,94 | 11,26 | 0,18% | 1.869.426,00 |
| 11.05.2026 | 11,49 | 11,64 | 11,17 | 11,24 | -0,53% | 1.835.941,00 |
| 08.05.2026 | 11,75 | 11,91 | 11,24 | 11,30 | -3,67% | 1.484.518,00 |
| 07.05.2026 | 11,48 | 11,92 | 11,37 | 11,73 | 2,71% | 1.952.116,00 |
| 06.05.2026 | 11,71 | 12,22 | 11,36 | 11,42 | -2,73% | 2.333.715,00 |
| 05.05.2026 | 10,98 | 12,13 | 10,80 | 11,74 | -10,11% | 4.733.829,00 |
| 04.05.2026 | 13,09 | 13,43 | 13,00 | 13,06 | -0,84% | 1.499.092,00 |
| 01.05.2026 | 13,13 | 13,30 | 13,02 | 13,17 | 0,46% | 1.128.396,00 |
| 30.04.2026 | 12,97 | 13,18 | 12,85 | 13,11 | 0,15% | 912.682,00 |
| 29.04.2026 | 13,27 | 13,40 | 12,97 | 13,09 | -2,17% | 1.182.855,00 |
| 28.04.2026 | 13,09 | 13,39 | 13,09 | 13,38 | 2,29% | 1.008.691,00 |
| 27.04.2026 | 12,80 | 13,30 | 12,80 | 13,08 | 2,19% | 1.274.060,00 |
| 24.04.2026 | 12,65 | 12,94 | 12,57 | 12,80 | 0,55% | 1.280.468,00 |
| 23.04.2026 | 12,74 | 12,80 | 12,56 | 12,73 | 0,16% | 1.145.412,00 |
| 22.04.2026 | 12,22 | 12,76 | 12,19 | 12,71 | 4,70% | 1.533.622,00 |
| 21.04.2026 | 12,71 | 12,75 | 12,11 | 12,14 | -4,18% | 1.468.119,00 |
| 20.04.2026 | 12,60 | 12,86 | 12,54 | 12,67 | 0,08% | 1.037.162,00 |
| 17.04.2026 | 12,66 | 12,85 | 12,56 | 12,66 | 0,72% | 1.348.516,00 |