2,700$
-6,57%
Echtzeit-Aktienkurs ModivCare
Bid:
Ask:
Aktienkurse zur ModivCare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,82 | 2,86 | 2,61 | 2,70 | -6,74% | 257.881,00 |
| 31.07.2025 | 3,08 | 3,08 | 2,71 | 2,90 | -4,77% | 527.117,00 |
| 30.07.2025 | 3,06 | 3,20 | 2,92 | 3,04 | 0,66% | 351.170,00 |
| 29.07.2025 | 3,06 | 3,15 | 2,88 | 3,02 | -1,95% | 411.823,00 |
| 28.07.2025 | 3,06 | 3,25 | 3,00 | 3,08 | 1,32% | 327.235,00 |
| 25.07.2025 | 3,04 | 3,16 | 3,00 | 3,04 | -0,33% | 129.226,00 |
| 24.07.2025 | 3,22 | 3,24 | 3,00 | 3,05 | -5,57% | 304.218,00 |
| 23.07.2025 | 3,28 | 3,43 | 3,20 | 3,23 | 1,25% | 499.868,00 |
| 22.07.2025 | 2,92 | 3,35 | 2,91 | 3,19 | 9,62% | 599.771,00 |
| 21.07.2025 | 3,10 | 3,15 | 2,91 | 2,91 | -3,00% | 306.284,00 |
| 18.07.2025 | 3,08 | 3,18 | 2,98 | 3,00 | -1,32% | 373.811,00 |
| 17.07.2025 | 3,01 | 3,17 | 2,98 | 3,04 | 4,47% | 331.472,00 |
| 16.07.2025 | 3,15 | 3,26 | 2,87 | 2,91 | -6,13% | 652.167,00 |
| 15.07.2025 | 3,26 | 3,34 | 3,10 | 3,10 | -6,06% | 329.935,00 |
| 14.07.2025 | 3,20 | 3,39 | 3,20 | 3,30 | 2,80% | 382.884,00 |
| 11.07.2025 | 3,74 | 3,74 | 3,20 | 3,21 | -13,94% | 659.405,00 |
| 10.07.2025 | 4,15 | 4,20 | 3,72 | 3,73 | -10,12% | 418.237,00 |
| 09.07.2025 | 3,89 | 4,16 | 3,68 | 4,15 | 7,51% | 573.166,00 |
| 08.07.2025 | 3,33 | 4,06 | 3,19 | 3,86 | 17,33% | 1.871.426,00 |
| 07.07.2025 | 3,24 | 3,50 | 3,13 | 3,29 | 1,23% | 513.236,00 |
| 03.07.2025 | 3,14 | 3,29 | 3,08 | 3,25 | 3,50% | 439.972,00 |
| 02.07.2025 | 3,15 | 3,18 | 3,01 | 3,14 | 0,00% | 368.704,00 |
| 01.07.2025 | 3,19 | 3,24 | 3,10 | 3,14 | 0,64% | 436.398,00 |
| 30.06.2025 | 3,50 | 3,55 | 3,01 | 3,12 | -8,50% | 947.425,00 |
| 27.06.2025 | 3,69 | 3,74 | 3,41 | 3,41 | -3,13% | 2.263.445,00 |
| 26.06.2025 | 3,58 | 3,69 | 3,38 | 3,52 | 2,33% | 659.657,00 |
| 25.06.2025 | 3,29 | 3,97 | 3,03 | 3,44 | 7,17% | 3.002.208,00 |
| 24.06.2025 | 3,40 | 3,47 | 3,20 | 3,21 | -5,31% | 602.766,00 |
| 23.06.2025 | 3,23 | 3,55 | 3,13 | 3,39 | 4,63% | 820.385,00 |
| 20.06.2025 | 3,60 | 3,74 | 3,24 | 3,24 | -10,50% | 1.145.962,00 |
| 18.06.2025 | 3,25 | 3,79 | 3,20 | 3,62 | 11,38% | 1.390.091,00 |
| 17.06.2025 | 3,18 | 3,52 | 3,08 | 3,25 | -0,91% | 1.008.165,00 |
| 16.06.2025 | 3,01 | 3,37 | 2,94 | 3,28 | 12,33% | 985.342,00 |
| 13.06.2025 | 3,24 | 3,39 | 2,83 | 2,92 | -12,57% | 1.434.155,00 |
| 12.06.2025 | 3,59 | 3,70 | 3,30 | 3,34 | -8,49% | 1.523.349,00 |
| 11.06.2025 | 3,36 | 4,34 | 3,27 | 3,65 | 11,96% | 7.099.042,00 |
| 10.06.2025 | 3,47 | 3,64 | 3,11 | 3,26 | -6,05% | 2.512.820,00 |
| 09.06.2025 | 3,90 | 3,90 | 2,92 | 3,47 | -12,15% | 4.602.675,00 |
| 06.06.2025 | 4,02 | 4,65 | 3,61 | 3,95 | -5,05% | 10.496.160,00 |
| 05.06.2025 | 2,50 | 4,46 | 2,48 | 4,16 | 80,08% | 67.635.465,00 |
| 04.06.2025 | 2,05 | 2,90 | 2,05 | 2,31 | 20,31% | 33.670.020,00 |
| 03.06.2025 | 1,90 | 2,47 | 1,65 | 1,92 | -12,73% | 12.775.974,00 |
| 02.06.2025 | 1,10 | 3,48 | 1,10 | 2,20 | 96,43% | 98.994.525,00 |
| 30.05.2025 | 1,34 | 1,43 | 1,04 | 1,12 | -14,50% | 3.517.009,00 |
| 29.05.2025 | 0,89 | 1,55 | 0,88 | 1,31 | 46,58% | 17.710.227,00 |
| 28.05.2025 | 0,91 | 0,93 | 0,87 | 0,89 | -3,90% | 147.654,00 |
| 27.05.2025 | 0,90 | 0,94 | 0,87 | 0,93 | 3,56% | 433.808,00 |
| 23.05.2025 | 0,89 | 0,93 | 0,87 | 0,90 | -1,23% | 175.393,00 |
| 22.05.2025 | 0,87 | 0,95 | 0,87 | 0,91 | 2,27% | 292.935,00 |
| 21.05.2025 | 0,94 | 1,03 | 0,87 | 0,89 | -7,28% | 453.055,00 |
| 20.05.2025 | 0,90 | 1,00 | 0,88 | 0,96 | 4,44% | 359.778,00 |
| 19.05.2025 | 0,90 | 0,96 | 0,88 | 0,92 | -0,65% | 494.312,00 |
| 16.05.2025 | 0,92 | 1,03 | 0,88 | 0,92 | 3,83% | 578.234,00 |
| 15.05.2025 | 0,99 | 1,01 | 0,88 | 0,89 | -9,19% | 321.128,00 |
| 14.05.2025 | 1,16 | 1,22 | 0,95 | 0,98 | -15,52% | 679.960,00 |
| 13.05.2025 | 1,25 | 1,27 | 1,14 | 1,16 | -6,45% | 237.758,00 |
| 12.05.2025 | 1,25 | 1,27 | 1,14 | 1,24 | 5,98% | 363.819,00 |
| 09.05.2025 | 1,10 | 1,20 | 1,07 | 1,17 | -13,33% | 439.180,00 |
| 08.05.2025 | 1,37 | 1,42 | 1,30 | 1,35 | 0,00% | 417.829,00 |
| 07.05.2025 | 1,39 | 1,45 | 1,28 | 1,35 | -4,93% | 276.921,00 |
| 06.05.2025 | 1,43 | 1,51 | 1,29 | 1,42 | 0,71% | 224.232,00 |
| 05.05.2025 | 1,40 | 1,54 | 1,29 | 1,41 | -3,42% | 347.130,00 |
| 02.05.2025 | 1,43 | 1,53 | 1,32 | 1,46 | 6,18% | 407.440,00 |
| 01.05.2025 | 1,17 | 1,42 | 1,15 | 1,38 | 15,55% | 592.430,00 |
| 30.04.2025 | 1,33 | 1,33 | 1,14 | 1,19 | -5,93% | 373.633,00 |
| 29.04.2025 | 1,42 | 1,42 | 1,25 | 1,27 | -9,64% | 257.394,00 |
| 28.04.2025 | 1,46 | 1,62 | 1,39 | 1,40 | -4,76% | 356.297,00 |
| 25.04.2025 | 1,57 | 1,62 | 1,38 | 1,47 | -4,55% | 580.005,00 |
| 24.04.2025 | 1,36 | 1,65 | 1,27 | 1,54 | 17,53% | 1.774.702,00 |
| 23.04.2025 | 1,04 | 1,39 | 1,03 | 1,31 | 31,03% | 1.353.537,00 |
| 22.04.2025 | 1,01 | 1,05 | 0,97 | 1,00 | 0,01% | 569.842,00 |
| 21.04.2025 | 0,99 | 1,03 | 0,96 | 1,00 | 1,41% | 418.462,00 |
| 17.04.2025 | 1,11 | 1,11 | 0,96 | 0,99 | -12,36% | 659.042,00 |
| 16.04.2025 | 1,14 | 1,22 | 1,08 | 1,13 | 0,45% | 202.123,00 |
| 15.04.2025 | 1,26 | 1,34 | 1,10 | 1,12 | -13,18% | 190.848,00 |
| 14.04.2025 | 1,15 | 1,32 | 1,15 | 1,29 | 13,16% | 290.812,00 |
| 11.04.2025 | 1,23 | 1,25 | 1,10 | 1,14 | -9,88% | 310.127,00 |
| 10.04.2025 | 1,33 | 1,33 | 1,11 | 1,27 | -7,66% | 304.080,00 |
| 09.04.2025 | 1,15 | 1,38 | 0,98 | 1,37 | 23,98% | 774.613,00 |
| 08.04.2025 | 1,13 | 1,33 | 1,09 | 1,11 | 1,84% | 427.958,00 |
| 07.04.2025 | 1,06 | 1,19 | 1,06 | 1,09 | -3,56% | 310.123,00 |
| 04.04.2025 | 1,29 | 1,29 | 1,11 | 1,13 | -11,42% | 274.121,00 |
| 03.04.2025 | 1,34 | 1,41 | 1,27 | 1,27 | -11,19% | 212.572,00 |
| 02.04.2025 | 1,34 | 1,54 | 1,29 | 1,43 | 3,62% | 350.538,00 |
| 01.04.2025 | 1,29 | 1,45 | 1,24 | 1,38 | 4,94% | 648.595,00 |
| 31.03.2025 | 1,44 | 1,48 | 1,31 | 1,32 | -5,73% | 257.902,00 |
| 28.03.2025 | 1,58 | 1,60 | 1,38 | 1,40 | -12,81% | 399.215,00 |
| 27.03.2025 | 1,70 | 1,75 | 1,60 | 1,60 | -7,25% | 506.376,00 |
| 26.03.2025 | 1,82 | 1,95 | 1,71 | 1,73 | -2,54% | 472.427,00 |
| 25.03.2025 | 1,95 | 1,97 | 1,68 | 1,77 | -8,76% | 707.167,00 |
| 24.03.2025 | 2,12 | 2,26 | 1,91 | 1,94 | -8,49% | 806.823,00 |
| 21.03.2025 | 2,15 | 2,23 | 2,07 | 2,12 | -2,53% | 492.855,00 |
| 20.03.2025 | 2,51 | 2,57 | 2,17 | 2,18 | -13,35% | 282.808,00 |
| 19.03.2025 | 2,62 | 2,67 | 2,44 | 2,51 | -4,20% | 260.038,00 |
| 18.03.2025 | 2,28 | 2,63 | 2,22 | 2,62 | 13,42% | 389.935,00 |
| 17.03.2025 | 2,39 | 2,51 | 2,21 | 2,31 | 0,43% | 361.831,00 |
| 14.03.2025 | 2,21 | 2,33 | 2,10 | 2,30 | 3,14% | 738.125,00 |
| 13.03.2025 | 2,25 | 2,51 | 2,16 | 2,23 | -2,19% | 680.736,00 |
| 12.03.2025 | 2,48 | 2,55 | 2,20 | 2,28 | -6,56% | 517.055,00 |
| 11.03.2025 | 2,54 | 2,71 | 2,36 | 2,44 | -3,75% | 402.135,00 |