50,500€
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 50,40 | 51,75 | 49,85 | 50,50 | 0,00% | - |
| 26.09.2024 | 50,05 | 50,75 | 49,95 | 50,50 | 0,90% | - |
| 25.09.2024 | 49,60 | 50,75 | 49,40 | 50,05 | 0,40% | - |
| 24.09.2024 | 51,50 | 51,50 | 49,60 | 49,85 | -3,20% | - |
| 23.09.2024 | 51,00 | 51,75 | 50,75 | 51,50 | 0,98% | - |
| 20.09.2024 | 52,00 | 52,25 | 50,50 | 51,00 | -1,92% | - |
| 19.09.2024 | 51,50 | 52,50 | 51,50 | 52,00 | 1,96% | - |
| 18.09.2024 | 49,95 | 52,75 | 49,00 | 51,00 | 2,31% | - |
| 17.09.2024 | 49,50 | 51,75 | 49,30 | 49,85 | 0,91% | - |
| 16.09.2024 | 49,20 | 50,75 | 49,00 | 49,40 | 0,41% | - |
| 13.09.2024 | 46,60 | 49,80 | 46,50 | 49,20 | 5,35% | - |
| 12.09.2024 | 44,60 | 47,50 | 44,50 | 46,70 | 4,94% | 22,00 |
| 11.09.2024 | 43,50 | 44,70 | 42,90 | 44,50 | 2,30% | - |
| 10.09.2024 | 42,90 | 43,80 | 42,70 | 43,50 | 1,40% | - |
| 09.09.2024 | 42,90 | 43,50 | 42,10 | 42,90 | 0,00% | - |
| 06.09.2024 | 43,10 | 43,90 | 42,10 | 42,90 | -0,46% | - |
| 05.09.2024 | 42,50 | 43,20 | 42,30 | 43,10 | 1,17% | - |
| 04.09.2024 | 42,90 | 43,50 | 42,40 | 42,60 | -0,70% | - |
| 03.09.2024 | 43,30 | 44,00 | 42,30 | 42,90 | -0,92% | - |
| 02.09.2024 | 43,20 | 43,60 | 43,10 | 43,30 | 0,00% | - |
| 30.08.2024 | 42,90 | 43,80 | 42,60 | 43,30 | 0,93% | - |
| 29.08.2024 | 43,50 | 44,40 | 42,90 | 42,90 | -1,38% | - |
| 28.08.2024 | 43,50 | 44,30 | 43,00 | 43,50 | 0,00% | - |
| 27.08.2024 | 43,50 | 44,70 | 43,20 | 43,50 | 0,23% | - |
| 26.08.2024 | 43,00 | 44,30 | 43,00 | 43,40 | 0,70% | - |
| 23.08.2024 | 43,10 | 43,80 | 42,80 | 43,10 | -0,23% | - |
| 22.08.2024 | 43,30 | 43,80 | 42,90 | 43,20 | -0,23% | - |
| 21.08.2024 | 42,50 | 43,50 | 42,20 | 43,30 | 2,36% | - |
| 20.08.2024 | 43,10 | 43,30 | 41,90 | 42,30 | -2,08% | - |
| 19.08.2024 | 43,80 | 43,80 | 42,60 | 43,20 | -1,14% | - |
| 16.08.2024 | 43,50 | 44,30 | 43,00 | 43,70 | 0,46% | - |
| 15.08.2024 | 42,30 | 43,60 | 41,70 | 43,50 | 2,84% | - |
| 14.08.2024 | 43,40 | 43,50 | 41,80 | 42,30 | -2,53% | - |
| 13.08.2024 | 42,80 | 43,90 | 42,60 | 43,40 | 1,88% | - |
| 12.08.2024 | 43,90 | 44,10 | 42,60 | 42,60 | -2,96% | - |
| 09.08.2024 | 43,10 | 44,40 | 42,70 | 43,90 | 2,09% | - |
| 08.08.2024 | 42,50 | 46,80 | 41,90 | 43,00 | 1,18% | - |
| 07.08.2024 | 43,50 | 44,80 | 42,00 | 42,50 | -2,30% | - |
| 06.08.2024 | 43,20 | 44,80 | 43,00 | 43,50 | 1,16% | - |
| 05.08.2024 | 47,20 | 47,20 | 41,60 | 43,00 | -4,87% | - |
| 02.08.2024 | 47,80 | 47,80 | 44,30 | 45,20 | -5,44% | - |
| 01.08.2024 | 48,60 | 49,40 | 46,70 | 47,80 | -1,24% | - |
| 31.07.2024 | 48,40 | 49,90 | 48,00 | 48,40 | -0,82% | - |
| 30.07.2024 | 48,00 | 49,60 | 48,00 | 48,80 | 1,04% | - |
| 29.07.2024 | 48,10 | 49,80 | 47,00 | 48,30 | 0,62% | - |
| 26.07.2024 | 48,40 | 49,95 | 47,40 | 48,00 | -0,83% | - |
| 25.07.2024 | 46,60 | 48,80 | 46,20 | 48,40 | 3,86% | - |
| 24.07.2024 | 47,20 | 48,30 | 46,40 | 46,60 | -1,27% | - |
| 23.07.2024 | 45,60 | 47,60 | 45,10 | 47,20 | 3,51% | - |
| 22.07.2024 | 45,30 | 45,80 | 44,80 | 45,60 | 0,44% | - |
| 19.07.2024 | 44,90 | 45,80 | 44,50 | 45,40 | 0,89% | - |
| 18.07.2024 | 46,50 | 47,80 | 44,50 | 45,00 | -2,81% | - |
| 17.07.2024 | 46,80 | 48,40 | 46,00 | 46,30 | -1,07% | - |
| 16.07.2024 | 43,70 | 46,90 | 43,40 | 46,80 | 7,09% | - |
| 15.07.2024 | 43,20 | 45,60 | 43,00 | 43,70 | 0,92% | - |
| 12.07.2024 | 41,40 | 44,10 | 41,30 | 43,30 | 3,84% | - |
| 11.07.2024 | 35,20 | 41,80 | 35,10 | 41,70 | 18,13% | - |
| 10.07.2024 | 35,40 | 36,10 | 34,90 | 35,30 | -0,84% | - |
| 09.07.2024 | 36,70 | 36,90 | 35,50 | 35,60 | -3,00% | - |
| 08.07.2024 | 36,60 | 37,70 | 36,60 | 36,70 | 0,00% | - |
| 05.07.2024 | 36,90 | 37,10 | 36,40 | 36,70 | -0,54% | - |
| 04.07.2024 | 37,00 | 37,20 | 36,90 | 36,90 | -0,27% | - |
| 03.07.2024 | 37,10 | 37,60 | 36,60 | 37,00 | -0,27% | - |
| 02.07.2024 | 37,00 | 38,10 | 36,90 | 37,10 | 0,00% | - |
| 01.07.2024 | 37,90 | 38,00 | 36,50 | 37,10 | -2,11% | - |
| 28.06.2024 | 38,10 | 38,80 | 37,30 | 37,90 | -0,52% | - |
| 27.06.2024 | 37,40 | 38,10 | 37,10 | 38,10 | 1,60% | - |
| 26.06.2024 | 36,90 | 37,60 | 36,60 | 37,50 | 1,63% | - |
| 25.06.2024 | 37,90 | 38,10 | 36,90 | 36,90 | -2,64% | - |
| 24.06.2024 | 38,60 | 38,90 | 37,80 | 37,90 | -2,07% | - |
| 21.06.2024 | 37,90 | 38,80 | 37,30 | 38,70 | 2,11% | - |
| 20.06.2024 | 38,70 | 39,50 | 37,30 | 37,90 | -2,07% | - |
| 19.06.2024 | 38,90 | 39,00 | 38,70 | 38,70 | -0,51% | - |
| 18.06.2024 | 37,30 | 38,90 | 37,00 | 38,90 | 4,29% | - |
| 17.06.2024 | 37,10 | 37,50 | 36,30 | 37,30 | 1,36% | - |
| 14.06.2024 | 36,20 | 37,70 | 35,90 | 36,80 | 1,38% | - |
| 13.06.2024 | 37,00 | 37,20 | 35,50 | 36,30 | -2,16% | 250,00 |
| 12.06.2024 | 37,00 | 38,40 | 36,70 | 37,10 | 0,27% | - |
| 11.06.2024 | 36,60 | 37,30 | 35,90 | 37,00 | 1,09% | - |
| 10.06.2024 | 37,50 | 38,60 | 35,10 | 36,60 | -2,92% | - |
| 07.06.2024 | 38,00 | 38,30 | 37,40 | 37,70 | -0,79% | - |
| 06.06.2024 | 38,40 | 38,70 | 37,90 | 38,00 | -1,04% | - |
| 05.06.2024 | 39,00 | 39,30 | 38,30 | 38,40 | -1,54% | - |
| 04.06.2024 | 38,70 | 39,40 | 37,80 | 39,00 | 0,78% | - |
| 03.06.2024 | 38,20 | 38,70 | 38,10 | 38,70 | 1,31% | - |
| 31.05.2024 | 37,00 | 39,00 | 36,60 | 38,20 | 3,52% | - |
| 30.05.2024 | 36,70 | 37,60 | 36,10 | 36,90 | 0,82% | - |
| 29.05.2024 | 36,80 | 36,90 | 35,80 | 36,60 | -0,54% | - |
| 28.05.2024 | 36,90 | 37,30 | 36,30 | 36,80 | -0,27% | - |
| 27.05.2024 | 36,80 | 37,10 | 36,70 | 36,90 | 0,00% | - |
| 24.05.2024 | 34,80 | 37,00 | 34,30 | 36,90 | 6,03% | - |
| 23.05.2024 | 35,20 | 35,70 | 34,30 | 34,80 | -1,14% | - |
| 22.05.2024 | 35,80 | 36,00 | 35,10 | 35,20 | -1,68% | - |
| 21.05.2024 | 36,00 | 36,40 | 35,30 | 35,80 | -0,28% | - |
| 20.05.2024 | 37,60 | 37,80 | 35,80 | 35,90 | -4,52% | - |
| 17.05.2024 | 38,00 | 38,20 | 36,50 | 37,60 | -0,79% | - |
| 16.05.2024 | 37,90 | 38,40 | 36,20 | 37,90 | 0,00% | - |
| 15.05.2024 | 37,00 | 38,10 | 36,50 | 37,90 | 2,71% | - |
| 14.05.2024 | 36,30 | 37,20 | 35,10 | 36,90 | 1,65% | - |
| 13.05.2024 | 36,10 | 36,80 | 35,00 | 36,30 | 0,55% | - |