21,700€
-1,81%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 21,90 | 22,10 | 21,50 | 21,70 | -1,81% | - |
| 04.06.2025 | 22,10 | 22,50 | 21,90 | 22,10 | 0,00% | - |
| 03.06.2025 | 21,50 | 22,70 | 21,30 | 22,10 | 3,76% | - |
| 02.06.2025 | 21,90 | 21,90 | 21,10 | 21,30 | -2,74% | - |
| 30.05.2025 | 21,50 | 22,10 | 21,20 | 21,90 | 1,86% | - |
| 29.05.2025 | 21,90 | 22,30 | 21,50 | 21,50 | -0,92% | - |
| 28.05.2025 | 22,10 | 22,30 | 21,50 | 21,70 | -1,36% | - |
| 27.05.2025 | 21,50 | 22,50 | 21,30 | 22,00 | 2,33% | - |
| 26.05.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 23.05.2025 | 21,70 | 21,70 | 21,10 | 21,30 | -1,84% | - |
| 22.05.2025 | 22,30 | 22,50 | 21,10 | 21,70 | -2,25% | - |
| 21.05.2025 | 23,90 | 23,90 | 22,10 | 22,20 | -7,88% | - |
| 20.05.2025 | 23,90 | 24,50 | 23,60 | 24,10 | 0,84% | - |
| 19.05.2025 | 24,10 | 24,40 | 23,70 | 23,90 | -1,65% | - |
| 16.05.2025 | 24,10 | 24,50 | 23,50 | 24,30 | 0,83% | - |
| 15.05.2025 | 23,70 | 24,10 | 22,50 | 24,10 | 1,69% | - |
| 14.05.2025 | 23,80 | 24,90 | 23,40 | 23,70 | -0,84% | - |
| 13.05.2025 | 25,80 | 26,10 | 23,60 | 23,90 | -7,72% | - |
| 12.05.2025 | 26,60 | 27,70 | 25,70 | 25,90 | -2,26% | - |
| 09.05.2025 | 29,50 | 29,80 | 26,40 | 26,50 | -11,37% | - |
| 08.05.2025 | 28,40 | 29,90 | 28,40 | 29,90 | 4,91% | - |
| 07.05.2025 | 28,40 | 28,70 | 27,60 | 28,50 | 1,42% | - |
| 06.05.2025 | 28,60 | 28,80 | 27,40 | 28,10 | -1,75% | - |
| 05.05.2025 | 28,40 | 29,10 | 27,90 | 28,60 | -0,35% | - |
| 02.05.2025 | 27,80 | 28,70 | 27,50 | 28,70 | 3,61% | - |
| 30.04.2025 | 27,40 | 27,70 | 26,60 | 27,70 | 0,73% | - |
| 29.04.2025 | 27,00 | 27,90 | 26,50 | 27,50 | 2,23% | - |
| 28.04.2025 | 26,90 | 27,60 | 26,70 | 26,90 | -0,37% | - |
| 25.04.2025 | 27,50 | 27,80 | 26,50 | 27,00 | -2,53% | - |
| 24.04.2025 | 27,30 | 27,70 | 26,80 | 27,70 | 1,47% | - |
| 23.04.2025 | 26,60 | 28,10 | 26,60 | 27,30 | 2,25% | - |
| 22.04.2025 | 27,60 | 27,60 | 25,50 | 26,70 | -3,61% | - |
| 17.04.2025 | 28,70 | 29,30 | 27,10 | 27,70 | -3,48% | - |
| 16.04.2025 | 29,60 | 29,90 | 28,50 | 28,70 | -4,01% | - |
| 15.04.2025 | 30,00 | 30,20 | 29,10 | 29,90 | 0,00% | - |
| 14.04.2025 | 29,30 | 29,90 | 28,00 | 29,90 | 2,75% | - |
| 11.04.2025 | 28,50 | 29,50 | 27,60 | 29,10 | 0,69% | - |
| 10.04.2025 | 29,00 | 29,40 | 26,90 | 28,90 | -1,03% | - |
| 09.04.2025 | 27,60 | 30,90 | 27,30 | 29,20 | 3,55% | - |
| 08.04.2025 | 26,70 | 29,90 | 26,70 | 28,20 | 5,62% | - |
| 07.04.2025 | 27,50 | 28,30 | 25,20 | 26,70 | -2,20% | - |
| 04.04.2025 | 27,50 | 27,70 | 26,20 | 27,30 | -0,73% | - |
| 03.04.2025 | 27,60 | 27,90 | 26,10 | 27,50 | -1,43% | - |
| 02.04.2025 | 27,60 | 28,40 | 27,20 | 27,90 | 0,72% | - |
| 01.04.2025 | 28,70 | 29,00 | 27,30 | 27,70 | -3,48% | - |
| 31.03.2025 | 28,20 | 29,10 | 27,50 | 28,70 | 1,77% | - |
| 28.03.2025 | 29,00 | 29,60 | 27,50 | 28,20 | -3,09% | - |
| 27.03.2025 | 28,50 | 29,20 | 28,30 | 29,10 | 1,39% | - |
| 26.03.2025 | 28,60 | 29,00 | 27,90 | 28,70 | 0,70% | - |
| 25.03.2025 | 29,60 | 29,80 | 28,10 | 28,50 | -3,39% | - |
| 24.03.2025 | 28,50 | 29,60 | 28,20 | 29,50 | 3,51% | - |
| 21.03.2025 | 28,50 | 28,90 | 27,70 | 28,50 | 0,71% | - |
| 20.03.2025 | 29,00 | 29,40 | 27,90 | 28,30 | -2,08% | - |
| 19.03.2025 | 29,20 | 29,50 | 28,60 | 28,90 | -1,37% | - |
| 18.03.2025 | 27,70 | 29,50 | 27,50 | 29,30 | 5,02% | 250,00 |
| 17.03.2025 | 26,90 | 28,10 | 26,70 | 27,90 | 3,33% | - |
| 14.03.2025 | 26,90 | 28,10 | 26,70 | 27,00 | 0,37% | - |
| 13.03.2025 | 27,10 | 27,70 | 26,50 | 26,90 | -1,10% | - |
| 12.03.2025 | 25,90 | 27,50 | 25,70 | 27,20 | 5,84% | - |
| 11.03.2025 | 26,70 | 27,10 | 25,50 | 25,70 | -3,75% | - |
| 10.03.2025 | 27,10 | 27,90 | 26,10 | 26,70 | -0,74% | - |
| 07.03.2025 | 25,30 | 27,50 | 25,00 | 26,90 | 7,17% | - |
| 06.03.2025 | 25,20 | 25,30 | 24,60 | 25,10 | 0,00% | - |
| 05.03.2025 | 25,00 | 25,40 | 24,50 | 25,10 | -0,79% | - |
| 04.03.2025 | 25,30 | 26,10 | 24,70 | 25,30 | 0,00% | - |
| 03.03.2025 | 24,40 | 25,90 | 24,00 | 25,30 | 3,27% | - |
| 28.02.2025 | 33,40 | 33,60 | 22,30 | 24,50 | -26,43% | 300,00 |
| 27.02.2025 | 33,40 | 34,60 | 33,30 | 33,30 | 0,00% | - |
| 26.02.2025 | 33,60 | 34,50 | 33,30 | 33,30 | -1,19% | - |
| 25.02.2025 | 33,00 | 34,30 | 32,70 | 33,70 | 1,81% | - |
| 24.02.2025 | 34,20 | 34,70 | 33,10 | 33,10 | -2,93% | - |
| 21.02.2025 | 35,60 | 36,40 | 34,10 | 34,10 | -4,48% | - |
| 20.02.2025 | 37,50 | 37,60 | 35,70 | 35,70 | -4,80% | - |
| 19.02.2025 | 37,20 | 37,90 | 36,90 | 37,50 | 0,54% | - |
| 18.02.2025 | 37,30 | 38,10 | 35,10 | 37,30 | 0,27% | - |
| 17.02.2025 | 37,10 | 37,30 | 37,10 | 37,20 | 0,27% | - |
| 14.02.2025 | 37,50 | 37,80 | 37,10 | 37,10 | -1,07% | - |
| 13.02.2025 | 37,00 | 38,20 | 36,60 | 37,50 | 1,63% | - |
| 12.02.2025 | 36,70 | 37,10 | 35,60 | 36,90 | 0,54% | - |
| 11.02.2025 | 35,60 | 37,20 | 35,40 | 36,70 | 2,80% | - |
| 10.02.2025 | 34,60 | 35,70 | 34,40 | 35,70 | 3,48% | - |
| 07.02.2025 | 34,20 | 35,00 | 34,10 | 34,50 | 0,58% | - |
| 06.02.2025 | 35,10 | 35,60 | 33,90 | 34,30 | -2,28% | - |
| 05.02.2025 | 35,60 | 35,90 | 34,70 | 35,10 | -1,68% | - |
| 04.02.2025 | 35,20 | 35,90 | 34,70 | 35,70 | 1,13% | - |
| 03.02.2025 | 35,60 | 36,30 | 34,60 | 35,30 | -0,56% | - |
| 31.01.2025 | 35,40 | 36,10 | 35,40 | 35,50 | 0,57% | - |
| 30.01.2025 | 35,40 | 36,50 | 34,90 | 35,30 | -0,56% | - |
| 29.01.2025 | 36,40 | 36,80 | 35,10 | 35,50 | -2,20% | - |
| 28.01.2025 | 36,00 | 36,70 | 36,00 | 36,30 | 1,11% | - |
| 27.01.2025 | 35,40 | 36,90 | 34,40 | 35,90 | 1,13% | - |
| 24.01.2025 | 36,40 | 36,50 | 35,00 | 35,50 | -2,74% | - |
| 23.01.2025 | 36,50 | 37,20 | 35,70 | 36,50 | -0,54% | - |
| 22.01.2025 | 35,60 | 36,90 | 35,20 | 36,70 | 2,80% | - |
| 21.01.2025 | 34,50 | 35,90 | 33,60 | 35,70 | 3,48% | - |
| 20.01.2025 | 34,20 | 34,50 | 33,40 | 34,50 | 1,17% | - |
| 17.01.2025 | 32,40 | 34,50 | 32,40 | 34,10 | 5,57% | - |
| 16.01.2025 | 30,60 | 32,30 | 29,90 | 32,30 | 6,60% | - |
| 15.01.2025 | 30,30 | 31,30 | 30,20 | 30,30 | 0,00% | - |
| 14.01.2025 | 29,50 | 30,50 | 28,70 | 30,30 | 2,02% | - |