7,325$
-1,15%
Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 7,27 | 7,49 | 7,11 | 7,33 | -1,08% | 2.287.014,00 |
| 05.11.2026 | 7,35 | 7,77 | 7,26 | 7,41 | 1,39% | 4.622.131,00 |
| 04.11.2026 | 6,37 | 7,49 | 6,36 | 7,31 | 16,01% | 6.322.596,00 |
| 03.11.2026 | 6,24 | 6,40 | 5,65 | 6,30 | 6,60% | 7.537.584,00 |
| 02.11.2026 | 5,81 | 6,01 | 5,76 | 5,91 | 1,72% | 3.040.257,00 |
| 30.10.2026 | 6,00 | 6,04 | 5,78 | 5,81 | -1,94% | 2.225.391,00 |
| 29.10.2026 | 6,12 | 6,17 | 5,91 | 5,93 | -1,74% | 2.084.276,00 |
| 28.10.2026 | 5,82 | 6,08 | 5,82 | 6,03 | 3,17% | 1.556.016,00 |
| 27.10.2026 | 5,94 | 6,05 | 5,69 | 5,85 | -1,60% | 2.611.498,00 |
| 26.10.2026 | 6,02 | 6,07 | 5,85 | 5,94 | -1,33% | 1.746.421,00 |
| 23.10.2026 | 6,13 | 6,15 | 5,96 | 6,02 | -2,59% | 1.640.862,00 |
| 22.10.2026 | 6,12 | 6,23 | 6,00 | 6,18 | 0,98% | 2.181.360,00 |
| 21.10.2026 | 6,11 | 6,20 | 6,02 | 6,12 | 0,25% | 1.345.029,00 |
| 20.10.2026 | 5,94 | 6,12 | 5,88 | 6,11 | 3,91% | 2.243.025,00 |
| 19.10.2026 | 6,00 | 6,07 | 5,70 | 5,88 | -2,41% | 3.430.834,00 |
| 16.10.2026 | 6,43 | 6,45 | 6,00 | 6,02 | -6,08% | 2.091.094,00 |
| 15.10.2026 | 6,25 | 6,41 | 6,17 | 6,41 | 2,56% | 1.608.078,00 |
| 14.10.2026 | 6,32 | 6,38 | 6,20 | 6,25 | -1,26% | 1.824.877,00 |
| 13.10.2026 | 6,20 | 6,42 | 6,18 | 6,33 | 2,84% | 2.163.978,00 |
| 12.10.2026 | 6,07 | 6,18 | 6,03 | 6,16 | 1,57% | 1.533.478,00 |
| 09.10.2026 | 6,10 | 6,11 | 5,97 | 6,06 | -0,08% | 1.456.057,00 |
| 08.10.2026 | 5,85 | 6,11 | 5,82 | 6,07 | 3,23% | 3.036.854,00 |
| 07.10.2026 | 5,77 | 6,06 | 5,68 | 5,88 | 1,82% | 2.884.591,00 |
| 06.10.2026 | 5,76 | 5,89 | 5,72 | 5,77 | 0,26% | 2.278.730,00 |
| 05.10.2026 | 5,52 | 5,83 | 5,51 | 5,76 | 2,77% | 3.263.917,00 |
| 02.10.2026 | 5,73 | 5,80 | 5,60 | 5,60 | -1,67% | 1.733.578,00 |
| 01.10.2026 | 5,65 | 5,73 | 5,50 | 5,70 | 0,62% | 2.027.931,00 |
| 30.09.2026 | 5,69 | 5,72 | 5,53 | 5,66 | -0,26% | 2.079.156,00 |
| 29.09.2026 | 5,62 | 5,71 | 5,56 | 5,68 | 0,44% | 2.453.719,00 |
| 28.09.2026 | 5,64 | 5,71 | 5,53 | 5,65 | 0,18% | 1.589.531,00 |
| 25.09.2026 | 5,58 | 5,67 | 5,52 | 5,64 | 1,17% | 1.354.334,00 |
| 24.09.2026 | 5,65 | 5,76 | 5,56 | 5,58 | -2,19% | 2.097.426,00 |
| 23.09.2026 | 5,77 | 5,81 | 5,64 | 5,70 | -1,21% | 1.985.312,00 |
| 22.09.2026 | 5,79 | 5,89 | 5,72 | 5,77 | 0,35% | 2.580.326,00 |
| 21.09.2026 | 5,74 | 5,84 | 5,59 | 5,75 | 0,70% | 2.597.041,00 |
| 18.09.2026 | 5,76 | 5,87 | 5,68 | 5,71 | -1,21% | 4.977.191,00 |
| 17.09.2026 | 5,97 | 5,97 | 5,65 | 5,78 | -2,20% | 2.458.138,00 |
| 16.09.2026 | 5,82 | 6,08 | 5,78 | 5,91 | 1,11% | 2.534.220,00 |
| 15.09.2026 | 5,87 | 5,87 | 5,72 | 5,85 | -0,60% | 3.393.719,00 |
| 14.09.2026 | 6,13 | 6,24 | 5,86 | 5,88 | -2,97% | 3.716.717,00 |
| 11.09.2026 | 5,95 | 6,10 | 5,87 | 6,06 | 3,59% | 2.082.098,00 |
| 10.09.2026 | 5,75 | 5,91 | 5,71 | 5,85 | 2,63% | 2.841.133,00 |
| 09.09.2026 | 5,92 | 5,99 | 5,61 | 5,70 | -7,92% | 3.367.920,00 |
| 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 |