19,850€
-0,50%
Echtzeit-Aktienkurs Apollo Medical Holdings
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 19,90 | 19,90 | 19,85 | 19,85 | -0,50% | - |
| 26.11.2025 | 20,05 | 20,40 | 19,90 | 19,95 | 0,25% | - |
| 25.11.2025 | 19,65 | 20,40 | 19,55 | 19,90 | 1,27% | - |
| 24.11.2025 | 19,50 | 20,05 | 19,00 | 19,65 | 11,33% | - |
| 21.11.2025 | 17,65 | 17,70 | 17,65 | 17,65 | -9,49% | - |
| 20.11.2025 | 19,10 | 19,50 | 19,10 | 19,50 | 4,28% | - |
| 19.11.2025 | 18,45 | 18,75 | 17,95 | 18,70 | 3,60% | - |
| 18.11.2025 | 18,40 | 18,40 | 18,05 | 18,05 | -2,70% | - |
| 17.11.2025 | 18,55 | 18,95 | 18,15 | 18,55 | 0,82% | - |
| 14.11.2025 | 18,85 | 19,00 | 18,05 | 18,40 | -3,92% | - |
| 13.11.2025 | 20,30 | 20,40 | 18,95 | 19,15 | -6,59% | - |
| 12.11.2025 | 20,60 | 20,60 | 20,50 | 20,50 | 4,33% | - |
| 11.11.2025 | 19,40 | 19,85 | 19,40 | 19,65 | 2,34% | - |
| 10.11.2025 | 22,10 | 22,50 | 19,15 | 19,20 | -16,16% | - |
| 07.11.2025 | 29,00 | 29,00 | 22,80 | 22,90 | -20,49% | - |
| 06.11.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -0,35% | - |
| 05.11.2025 | 28,80 | 29,30 | 28,00 | 28,90 | -0,34% | - |
| 04.11.2025 | 28,60 | 29,40 | 28,40 | 29,00 | 3,20% | - |
| 03.11.2025 | 26,90 | 29,10 | 26,90 | 28,10 | 2,18% | - |
| 31.10.2025 | 27,50 | 28,30 | 26,80 | 27,50 | -3,85% | - |
| 30.10.2025 | 28,70 | 28,70 | 28,60 | 28,60 | -2,05% | - |
| 29.10.2025 | 29,10 | 29,20 | 29,10 | 29,20 | 3,18% | - |
| 28.10.2025 | 28,40 | 28,40 | 28,30 | 28,30 | -0,35% | - |
| 27.10.2025 | 28,80 | 29,10 | 28,10 | 28,40 | -1,05% | - |
| 24.10.2025 | 28,50 | 28,70 | 28,50 | 28,70 | 0,70% | - |
| 23.10.2025 | 28,40 | 28,70 | 28,40 | 28,50 | 0,71% | - |
| 20.10.2025 | 27,50 | 28,50 | 27,50 | 28,30 | 4,81% | - |
| 17.10.2025 | 27,20 | 27,20 | 26,80 | 27,00 | 1,89% | - |
| 16.10.2025 | 26,30 | 26,50 | 26,20 | 26,50 | 3,11% | - |
| 15.10.2025 | 25,60 | 25,70 | 25,60 | 25,70 | 1,58% | - |
| 14.10.2025 | 25,30 | 25,40 | 25,20 | 25,30 | 0,00% | - |
| 13.10.2025 | 25,10 | 25,30 | 25,10 | 25,30 | -4,17% | - |
| 10.10.2025 | 26,30 | 26,40 | 26,30 | 26,40 | 1,15% | - |
| 08.10.2025 | 26,00 | 26,20 | 26,00 | 26,10 | 1,56% | - |
| 07.10.2025 | 24,70 | 25,70 | 24,50 | 25,70 | 3,21% | - |
| 06.10.2025 | 24,50 | 24,90 | 24,50 | 24,90 | 5,06% | - |
| 03.10.2025 | 23,70 | 23,80 | 23,70 | 23,70 | -1,25% | - |
| 02.10.2025 | 24,10 | 24,10 | 23,90 | 24,00 | 0,84% | - |
| 01.10.2025 | 24,10 | 24,10 | 23,70 | 23,80 | -3,64% | - |
| 30.09.2025 | 24,70 | 24,90 | 24,50 | 24,70 | -5,00% | - |
| 29.09.2025 | 25,30 | 26,00 | 25,30 | 26,00 | 8,79% | 12,00 |
| 25.09.2025 | 23,90 | 24,00 | 23,90 | 23,90 | 1,70% | - |
| 24.09.2025 | 23,40 | 23,50 | 23,40 | 23,50 | 2,62% | - |
| 23.09.2025 | 23,50 | 23,50 | 22,90 | 22,90 | -3,38% | - |
| 22.09.2025 | 23,60 | 23,70 | 23,50 | 23,70 | -6,32% | - |
| 19.09.2025 | 25,30 | 25,40 | 25,30 | 25,30 | 1,61% | - |
| 18.09.2025 | 24,70 | 24,90 | 24,70 | 24,90 | -1,58% | - |
| 17.09.2025 | 25,20 | 25,40 | 25,00 | 25,30 | 0,40% | - |
| 16.09.2025 | 24,70 | 25,30 | 24,50 | 25,20 | 2,02% | - |
| 15.09.2025 | 25,50 | 25,70 | 24,70 | 24,70 | -5,00% | - |
| 12.09.2025 | 25,90 | 26,00 | 25,90 | 26,00 | 1,96% | - |
| 11.09.2025 | 24,90 | 26,10 | 24,70 | 25,50 | -1,16% | - |
| 10.09.2025 | 25,80 | 26,10 | 25,80 | 25,80 | 1,98% | - |
| 05.09.2025 | 26,40 | 26,60 | 25,30 | 25,30 | -4,53% | - |
| 04.09.2025 | 26,30 | 26,80 | 26,10 | 26,50 | 1,53% | - |
| 03.09.2025 | 27,50 | 27,50 | 25,70 | 26,10 | -5,09% | - |
| 02.09.2025 | 27,40 | 27,50 | 26,70 | 27,50 | 0,36% | - |
| 01.09.2025 | 27,40 | 27,40 | 27,20 | 27,40 | 1,11% | - |
| 29.08.2025 | 26,80 | 27,50 | 26,70 | 27,10 | 0,74% | - |
| 28.08.2025 | 26,80 | 27,10 | 26,10 | 26,90 | 1,51% | - |
| 27.08.2025 | 26,10 | 26,70 | 26,00 | 26,50 | 2,32% | - |
| 26.08.2025 | 25,90 | 26,10 | 25,60 | 25,90 | 0,00% | - |
| 25.08.2025 | 26,10 | 26,30 | 25,70 | 25,90 | -1,52% | - |
| 22.08.2025 | 25,90 | 26,50 | 25,80 | 26,30 | 2,33% | - |
| 21.08.2025 | 25,10 | 25,90 | 24,90 | 25,70 | 2,39% | - |
| 20.08.2025 | 25,50 | 25,50 | 25,10 | 25,10 | -1,57% | - |
| 19.08.2025 | 25,60 | 25,70 | 25,10 | 25,50 | -0,39% | - |
| 18.08.2025 | 25,00 | 26,10 | 25,00 | 25,60 | 2,81% | - |
| 15.08.2025 | 25,50 | 25,70 | 24,70 | 24,90 | -2,35% | - |
| 14.08.2025 | 25,40 | 25,50 | 24,70 | 25,50 | 1,59% | - |
| 13.08.2025 | 24,90 | 26,30 | 24,90 | 25,10 | 1,62% | - |
| 12.08.2025 | 24,70 | 25,30 | 24,50 | 24,70 | 0,82% | - |
| 11.08.2025 | 24,10 | 26,20 | 23,90 | 24,50 | 3,38% | - |
| 08.08.2025 | 19,90 | 25,50 | 19,05 | 23,70 | 28,46% | - |
| 07.08.2025 | 18,65 | 18,95 | 18,25 | 18,45 | -1,60% | - |
| 06.08.2025 | 19,30 | 19,40 | 18,40 | 18,75 | -2,09% | - |
| 05.08.2025 | 18,90 | 19,95 | 18,90 | 19,15 | 1,59% | - |
| 04.08.2025 | 18,60 | 19,30 | 18,60 | 18,85 | 0,53% | - |
| 01.08.2025 | 20,90 | 20,90 | 18,60 | 18,75 | -9,42% | - |
| 31.07.2025 | 21,10 | 21,30 | 20,70 | 20,70 | -0,96% | - |
| 30.07.2025 | 20,30 | 21,10 | 20,30 | 20,90 | 2,96% | - |
| 29.07.2025 | 20,50 | 20,70 | 20,10 | 20,30 | 1,00% | - |
| 28.07.2025 | 19,85 | 20,50 | 19,80 | 20,10 | 1,52% | - |
| 25.07.2025 | 19,30 | 20,10 | 19,20 | 19,80 | 3,39% | - |
| 24.07.2025 | 19,85 | 20,10 | 19,15 | 19,15 | -3,53% | - |
| 23.07.2025 | 19,65 | 20,05 | 19,45 | 19,85 | 2,06% | - |
| 22.07.2025 | 19,40 | 20,50 | 19,40 | 19,45 | -1,02% | - |
| 21.07.2025 | 19,45 | 20,30 | 19,40 | 19,65 | 0,51% | - |
| 18.07.2025 | 21,30 | 21,70 | 19,45 | 19,55 | -9,07% | - |
| 17.07.2025 | 21,70 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 16.07.2025 | 21,10 | 21,90 | 20,90 | 21,70 | 1,88% | - |
| 15.07.2025 | 21,50 | 21,90 | 20,90 | 21,30 | -1,84% | - |
| 14.07.2025 | 21,10 | 22,00 | 20,70 | 21,70 | 2,84% | - |
| 11.07.2025 | 21,90 | 21,90 | 21,10 | 21,10 | -2,76% | 49,00 |
| 10.07.2025 | 21,10 | 22,10 | 21,00 | 21,70 | 2,84% | - |
| 09.07.2025 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 08.07.2025 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 07.07.2025 | 21,40 | 22,00 | 20,50 | 20,70 | -2,36% | - |
| 04.07.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -1,85% | - |
| 03.07.2025 | 20,90 | 21,90 | 20,90 | 21,60 | 3,85% | - |