2,350€
-6,75%
Echtzeit-Aktienkurs ModivCare
Bid:
Ask:
Aktienkurse zur ModivCare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 31.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -5,26% | - |
| 30.07.2025 | 2,52 | 2,66 | 2,52 | 2,66 | 3,91% | - |
| 29.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
| 28.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 6,40% | - |
| 25.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -6,02% | - |
| 24.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 23.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 10,08% | - |
| 22.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 21.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 18.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 5,00% | - |
| 17.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -6,25% | - |
| 16.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,88% | - |
| 15.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 14.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -14,29% | - |
| 11.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -9,94% | - |
| 10.07.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 6,21% | - |
| 09.07.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 19,26% | - |
| 08.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 07.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 04.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 03.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 02.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 01.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -9,93% | - |
| 30.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 27.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 26.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 5,97% | - |
| 25.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -4,96% | - |
| 24.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 4,44% | - |
| 23.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -5,59% | - |
| 20.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -6,54% | - |
| 19.06.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 12,50% | - |
| 18.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 17.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 11,48% | - |
| 16.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -10,29% | - |
| 13.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -6,85% | - |
| 12.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 5,80% | - |
| 11.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 10.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 09.06.2025 | 3,30 | 3,30 | 2,88 | 2,88 | -14,03% | 8.600,00 |
| 06.06.2025 | 3,64 | 4,42 | 3,27 | 3,35 | -2,05% | - |
| 05.06.2025 | 2,04 | 3,87 | 2,02 | 3,42 | 59,07% | - |
| 04.06.2025 | 1,70 | 2,46 | 1,60 | 2,15 | 39,61% | - |
| 03.06.2025 | 1,92 | 1,93 | 1,46 | 1,54 | 3,01% | - |
| 02.06.2025 | 0,98 | 1,65 | 0,94 | 1,50 | 53,73% | - |
| 30.05.2025 | 1,23 | 1,34 | 0,95 | 0,97 | -17,23% | - |
| 29.05.2025 | 0,79 | 1,22 | 0,79 | 1,18 | 48,26% | - |
| 28.05.2025 | 0,82 | 0,83 | 0,78 | 0,79 | 1,28% | - |
| 27.05.2025 | 0,78 | 0,82 | 0,78 | 0,78 | 0,64% | - |
| 26.05.2025 | 0,78 | 0,78 | 0,78 | 0,78 | 1,30% | - |
| 23.05.2025 | 0,79 | 0,81 | 0,77 | 0,77 | -1,60% | - |
| 22.05.2025 | 0,79 | 0,85 | 0,78 | 0,78 | -6,02% | - |
| 21.05.2025 | 0,85 | 0,90 | 0,81 | 0,83 | 0,00% | - |
| 20.05.2025 | 0,82 | 0,85 | 0,80 | 0,83 | 4,08% | - |
| 19.05.2025 | 0,83 | 0,87 | 0,79 | 0,80 | -4,78% | - |
| 16.05.2025 | 0,78 | 0,92 | 0,78 | 0,84 | 3,08% | - |
| 15.05.2025 | 0,89 | 0,93 | 0,81 | 0,81 | -13,79% | - |
| 14.05.2025 | 1,03 | 1,08 | 0,94 | 0,94 | -12,73% | - |
| 13.05.2025 | 1,10 | 1,14 | 1,06 | 1,08 | 4,35% | - |
| 12.05.2025 | 1,05 | 1,13 | 1,04 | 1,04 | 0,49% | - |
| 09.05.2025 | 1,19 | 1,20 | 0,96 | 1,03 | -12,71% | - |
| 08.05.2025 | 1,17 | 1,25 | 1,16 | 1,18 | -2,48% | - |
| 07.05.2025 | 1,24 | 1,28 | 1,19 | 1,21 | 0,83% | - |
| 06.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -9,09% | - |
| 05.05.2025 | 1,29 | 1,36 | 1,13 | 1,32 | 4,35% | - |
| 02.05.2025 | 1,22 | 1,36 | 1,21 | 1,27 | 20,48% | - |
| 30.04.2025 | 1,11 | 1,16 | 1,02 | 1,05 | -11,02% | - |
| 29.04.2025 | 1,23 | 1,29 | 1,16 | 1,18 | -10,94% | - |
| 28.04.2025 | 1,29 | 1,42 | 1,28 | 1,33 | 0,00% | - |
| 25.04.2025 | 1,35 | 1,44 | 1,25 | 1,33 | 3,92% | - |
| 24.04.2025 | 1,16 | 1,31 | 1,13 | 1,28 | 24,39% | - |
| 23.04.2025 | 0,88 | 1,03 | 0,87 | 1,03 | 21,30% | - |
| 22.04.2025 | 0,85 | 0,85 | 0,85 | 0,85 | -8,89% | - |
| 17.04.2025 | 0,99 | 1,00 | 0,90 | 0,93 | -5,60% | - |
| 16.04.2025 | 0,98 | 1,04 | 0,95 | 0,98 | -5,53% | - |
| 15.04.2025 | 1,13 | 1,16 | 1,04 | 1,04 | -2,80% | - |
| 14.04.2025 | 1,00 | 1,16 | 0,99 | 1,07 | 9,18% | - |
| 11.04.2025 | 1,12 | 1,12 | 0,97 | 0,98 | -5,77% | - |
| 10.04.2025 | 1,24 | 1,26 | 1,04 | 1,04 | 6,12% | - |
| 09.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -8,84% | - |
| 08.04.2025 | 0,99 | 1,22 | 0,99 | 1,08 | 7,23% | - |
| 07.04.2025 | 1,02 | 1,08 | 0,98 | 1,00 | -11,67% | - |
| 04.04.2025 | 1,15 | 1,20 | 1,05 | 1,14 | -2,99% | - |
| 03.04.2025 | 1,31 | 1,31 | 1,16 | 1,17 | -13,33% | - |
| 02.04.2025 | 1,29 | 1,36 | 1,20 | 1,35 | 4,25% | - |
| 01.04.2025 | 1,22 | 1,30 | 1,15 | 1,30 | -2,26% | - |
| 31.03.2025 | 1,29 | 1,36 | 1,29 | 1,33 | -5,69% | - |
| 28.03.2025 | 1,49 | 1,51 | 1,37 | 1,41 | -12,19% | - |
| 27.03.2025 | 1,61 | 1,62 | 1,52 | 1,60 | -1,54% | - |
| 26.03.2025 | 1,64 | 1,78 | 1,63 | 1,63 | -3,85% | - |
| 25.03.2025 | 1,79 | 1,82 | 1,69 | 1,69 | -9,38% | - |
| 24.03.2025 | 1,95 | 2,04 | 1,84 | 1,87 | -7,90% | - |
| 21.03.2025 | 2,01 | 2,06 | 1,93 | 2,03 | -2,17% | - |
| 20.03.2025 | 2,31 | 2,40 | 2,07 | 2,07 | -11,91% | - |
| 19.03.2025 | 2,41 | 2,45 | 2,26 | 2,35 | 11,90% | - |
| 18.03.2025 | 2,12 | 2,17 | 2,05 | 2,10 | -0,94% | - |
| 17.03.2025 | 2,10 | 2,28 | 2,03 | 2,12 | 8,44% | - |
| 14.03.2025 | 2,06 | 2,13 | 1,93 | 1,96 | -5,10% | - |
| 13.03.2025 | 2,10 | 2,30 | 2,00 | 2,06 | -5,07% | - |
| 12.03.2025 | 2,24 | 2,35 | 2,06 | 2,17 | -8,82% | - |