31,200€
-0,95%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 31,40 | 31,90 | 31,10 | 31,30 | -0,63% | - |
| 02.01.2025 | 31,40 | 31,90 | 30,40 | 31,50 | 1,29% | - |
| 30.12.2024 | 31,40 | 31,40 | 31,10 | 31,10 | 0,00% | - |
| 27.12.2024 | 32,30 | 32,30 | 30,90 | 31,10 | -3,12% | - |
| 23.12.2024 | 32,40 | 33,00 | 31,90 | 32,10 | -0,31% | - |
| 20.12.2024 | 33,90 | 34,40 | 32,10 | 32,20 | -5,01% | - |
| 19.12.2024 | 33,80 | 34,20 | 33,30 | 33,90 | 0,30% | - |
| 18.12.2024 | 33,90 | 34,90 | 33,10 | 33,80 | -0,29% | - |
| 17.12.2024 | 34,90 | 36,20 | 33,70 | 33,90 | -3,42% | - |
| 16.12.2024 | 35,80 | 36,50 | 34,90 | 35,10 | -1,96% | - |
| 13.12.2024 | 36,10 | 36,70 | 35,50 | 35,80 | -0,83% | - |
| 12.12.2024 | 36,70 | 37,50 | 36,10 | 36,10 | -1,63% | - |
| 11.12.2024 | 37,50 | 38,30 | 36,70 | 36,70 | -2,13% | - |
| 10.12.2024 | 37,90 | 38,50 | 37,30 | 37,50 | -1,06% | - |
| 09.12.2024 | 39,10 | 40,00 | 37,90 | 37,90 | -3,56% | 33,00 |
| 06.12.2024 | 40,50 | 41,40 | 39,10 | 39,30 | -2,96% | - |
| 05.12.2024 | 41,40 | 41,40 | 40,30 | 40,50 | -2,17% | - |
| 04.12.2024 | 41,20 | 41,90 | 40,70 | 41,40 | 0,49% | - |
| 03.12.2024 | 42,70 | 42,80 | 40,90 | 41,20 | -3,51% | - |
| 02.12.2024 | 40,90 | 43,00 | 40,90 | 42,70 | 4,15% | - |
| 29.11.2024 | 40,70 | 41,40 | 40,40 | 41,00 | 0,74% | - |
| 28.11.2024 | 40,30 | 40,80 | 40,30 | 40,70 | 0,74% | - |
| 27.11.2024 | 40,50 | 41,80 | 40,10 | 40,40 | -0,25% | - |
| 26.11.2024 | 40,40 | 41,20 | 40,00 | 40,50 | 0,00% | - |
| 25.11.2024 | 40,40 | 41,30 | 40,10 | 40,50 | 0,25% | - |
| 22.11.2024 | 40,10 | 41,10 | 40,10 | 40,40 | 0,50% | - |
| 21.11.2024 | 38,90 | 40,40 | 38,80 | 40,20 | 2,81% | - |
| 20.11.2024 | 38,70 | 39,40 | 38,20 | 39,10 | 1,03% | - |
| 19.11.2024 | 38,30 | 39,30 | 37,60 | 38,70 | 1,04% | - |
| 18.11.2024 | 38,80 | 39,20 | 37,90 | 38,30 | -1,29% | - |
| 15.11.2024 | 39,70 | 40,10 | 37,40 | 38,80 | -2,27% | - |
| 14.11.2024 | 39,70 | 40,50 | 38,80 | 39,70 | 0,00% | - |
| 13.11.2024 | 40,30 | 42,70 | 39,50 | 39,70 | -1,49% | - |
| 12.11.2024 | 43,90 | 44,50 | 40,10 | 40,30 | -7,78% | - |
| 11.11.2024 | 43,80 | 46,40 | 42,80 | 43,70 | -0,23% | - |
| 08.11.2024 | 54,75 | 55,25 | 43,50 | 43,80 | -20,00% | - |
| 07.11.2024 | 55,50 | 56,25 | 54,25 | 54,75 | -0,90% | - |
| 06.11.2024 | 51,75 | 56,75 | 51,25 | 55,25 | 7,80% | - |
| 05.11.2024 | 49,90 | 51,25 | 49,40 | 51,25 | 3,12% | - |
| 04.11.2024 | 50,05 | 50,30 | 49,50 | 49,70 | -1,19% | - |
| 01.11.2024 | 49,40 | 51,15 | 48,80 | 50,30 | 1,62% | - |
| 31.10.2024 | 51,25 | 51,75 | 48,80 | 49,50 | -3,88% | - |
| 30.10.2024 | 51,50 | 52,25 | 50,75 | 51,50 | 0,49% | - |
| 29.10.2024 | 51,50 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 28.10.2024 | 51,50 | 52,75 | 51,25 | 51,75 | 0,49% | - |
| 25.10.2024 | 51,50 | 52,25 | 51,00 | 51,50 | 0,00% | - |
| 24.10.2024 | 50,50 | 52,75 | 50,40 | 51,50 | 1,48% | - |
| 23.10.2024 | 53,50 | 54,00 | 50,25 | 50,75 | -5,58% | - |
| 22.10.2024 | 56,00 | 56,00 | 53,75 | 53,75 | -4,02% | - |
| 21.10.2024 | 55,75 | 56,25 | 54,75 | 56,00 | 0,00% | - |
| 18.10.2024 | 56,75 | 58,00 | 55,75 | 56,00 | -1,32% | - |
| 17.10.2024 | 57,50 | 59,00 | 56,25 | 56,75 | -1,30% | 10,00 |
| 16.10.2024 | 56,00 | 58,25 | 55,75 | 57,50 | 2,22% | - |
| 15.10.2024 | 54,50 | 56,75 | 54,25 | 56,25 | 3,21% | - |
| 14.10.2024 | 51,25 | 54,75 | 51,25 | 54,50 | 5,83% | - |
| 11.10.2024 | 52,00 | 53,25 | 50,50 | 51,50 | -0,96% | - |
| 10.10.2024 | 53,50 | 53,50 | 51,75 | 52,00 | -1,89% | - |
| 09.10.2024 | 53,50 | 55,00 | 52,75 | 53,00 | -1,40% | - |
| 08.10.2024 | 54,00 | 54,75 | 53,00 | 53,75 | -0,46% | - |
| 07.10.2024 | 54,50 | 55,25 | 53,25 | 54,00 | -0,92% | - |
| 04.10.2024 | 54,00 | 56,25 | 53,75 | 54,50 | 0,93% | - |
| 03.10.2024 | 52,50 | 54,25 | 52,25 | 54,00 | 2,86% | - |
| 02.10.2024 | 52,25 | 52,75 | 51,50 | 52,50 | 0,00% | - |
| 01.10.2024 | 52,00 | 52,75 | 51,25 | 52,50 | 0,96% | - |
| 30.09.2024 | 50,50 | 52,25 | 50,15 | 52,00 | 2,97% | - |
| 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% | - |