27,400€
-0,72%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,20 | 27,80 | 26,00 | 27,50 | 0,00% | - |
| 03.04.2025 | 26,20 | 28,10 | 25,90 | 27,50 | -0,72% | - |
| 02.04.2025 | 27,70 | 28,50 | 27,00 | 27,70 | 0,00% | - |
| 01.04.2025 | 28,50 | 28,70 | 27,20 | 27,70 | -3,48% | - |
| 31.03.2025 | 28,10 | 29,10 | 27,40 | 28,70 | 8,30% | - |
| 28.03.2025 | 29,10 | 29,30 | 26,10 | 26,50 | -7,67% | - |
| 27.03.2025 | 28,70 | 29,20 | 26,00 | 28,70 | 0,00% | - |
| 26.03.2025 | 28,50 | 29,10 | 25,20 | 28,70 | 0,35% | - |
| 25.03.2025 | 29,40 | 29,80 | 25,30 | 28,60 | 10,00% | - |
| 24.03.2025 | 28,60 | 29,70 | 26,00 | 26,00 | -8,77% | - |
| 21.03.2025 | 28,50 | 29,40 | 27,60 | 28,50 | -2,06% | - |
| 20.03.2025 | 28,80 | 29,60 | 27,80 | 29,10 | 6,20% | - |
| 19.03.2025 | 29,30 | 29,50 | 27,40 | 27,40 | -4,20% | - |
| 18.03.2025 | 27,70 | 29,60 | 27,60 | 28,60 | 3,62% | - |
| 17.03.2025 | 26,70 | 28,10 | 26,70 | 27,60 | 2,60% | - |
| 14.03.2025 | 27,10 | 28,30 | 26,40 | 26,90 | 1,13% | - |
| 13.03.2025 | 27,20 | 27,70 | 26,40 | 26,60 | -2,21% | - |
| 12.03.2025 | 25,70 | 27,50 | 25,60 | 27,20 | 8,37% | - |
| 11.03.2025 | 26,40 | 26,90 | 25,10 | 25,10 | -10,99% | - |
| 10.03.2025 | 27,10 | 28,50 | 26,10 | 28,20 | 4,06% | - |
| 07.03.2025 | 25,20 | 27,60 | 24,90 | 27,10 | 7,11% | - |
| 06.03.2025 | 25,30 | 26,20 | 24,50 | 25,30 | 0,80% | - |
| 05.03.2025 | 25,30 | 25,50 | 24,30 | 25,10 | -0,79% | - |
| 04.03.2025 | 25,20 | 26,10 | 24,40 | 25,30 | 0,00% | - |
| 03.03.2025 | 24,50 | 25,90 | 24,00 | 25,30 | 3,27% | - |
| 28.02.2025 | 33,20 | 33,60 | 22,10 | 24,50 | -26,43% | - |
| 27.02.2025 | 34,20 | 34,80 | 33,20 | 33,30 | -0,60% | - |
| 26.02.2025 | 33,70 | 34,60 | 33,30 | 33,50 | -0,59% | - |
| 25.02.2025 | 33,10 | 34,40 | 32,80 | 33,70 | 1,81% | - |
| 24.02.2025 | 34,20 | 34,50 | 32,90 | 33,10 | -2,93% | - |
| 21.02.2025 | 35,70 | 37,10 | 34,00 | 34,10 | -4,48% | - |
| 20.02.2025 | 37,30 | 37,60 | 35,40 | 35,70 | -4,80% | - |
| 19.02.2025 | 37,20 | 38,10 | 36,70 | 37,50 | 0,54% | - |
| 18.02.2025 | 37,20 | 38,40 | 36,40 | 37,30 | 0,00% | - |
| 17.02.2025 | 37,10 | 37,30 | 37,10 | 37,30 | 0,54% | - |
| 14.02.2025 | 37,60 | 38,00 | 36,80 | 37,10 | -1,07% | - |
| 13.02.2025 | 36,80 | 38,40 | 36,30 | 37,50 | 1,63% | - |
| 12.02.2025 | 36,80 | 37,40 | 35,40 | 36,90 | 0,54% | - |
| 11.02.2025 | 35,50 | 37,40 | 34,40 | 36,70 | 3,38% | - |
| 10.02.2025 | 34,70 | 35,80 | 34,20 | 35,50 | 2,90% | - |
| 07.02.2025 | 34,20 | 34,90 | 34,00 | 34,50 | 1,17% | - |
| 06.02.2025 | 35,30 | 35,70 | 33,70 | 34,10 | -2,85% | - |
| 05.02.2025 | 35,40 | 36,10 | 34,50 | 35,10 | -1,68% | - |
| 04.02.2025 | 35,10 | 36,10 | 34,60 | 35,70 | 1,13% | - |
| 03.02.2025 | 35,20 | 36,30 | 33,60 | 35,30 | -0,56% | - |
| 31.01.2025 | 35,60 | 36,40 | 35,20 | 35,50 | 0,57% | - |
| 30.01.2025 | 35,50 | 36,00 | 34,70 | 35,30 | -0,56% | - |
| 29.01.2025 | 36,40 | 36,90 | 35,00 | 35,50 | -2,74% | - |
| 28.01.2025 | 36,10 | 36,80 | 36,00 | 36,50 | 1,11% | - |
| 27.01.2025 | 35,10 | 37,10 | 34,90 | 36,10 | 1,69% | - |
| 24.01.2025 | 36,20 | 36,30 | 34,80 | 35,50 | -2,74% | - |
| 23.01.2025 | 36,60 | 37,20 | 35,40 | 36,50 | 0,00% | - |
| 22.01.2025 | 35,60 | 37,00 | 35,20 | 36,50 | 2,24% | - |
| 21.01.2025 | 34,20 | 36,10 | 34,10 | 35,70 | 4,08% | - |
| 20.01.2025 | 34,10 | 34,50 | 33,90 | 34,30 | 0,00% | - |
| 17.01.2025 | 32,50 | 34,50 | 32,30 | 34,30 | 5,54% | - |
| 16.01.2025 | 30,40 | 32,50 | 29,80 | 32,50 | 6,56% | - |
| 15.01.2025 | 30,30 | 31,40 | 30,10 | 30,50 | 0,66% | - |
| 14.01.2025 | 29,50 | 30,50 | 28,50 | 30,30 | 2,02% | - |
| 13.01.2025 | 28,90 | 30,30 | 28,50 | 29,70 | 3,48% | - |
| 10.01.2025 | 30,60 | 31,10 | 28,70 | 28,70 | -6,21% | - |
| 09.01.2025 | 30,60 | 30,80 | 30,60 | 30,60 | -0,33% | - |
| 08.01.2025 | 29,90 | 31,00 | 29,10 | 30,70 | 2,68% | - |
| 07.01.2025 | 30,30 | 31,20 | 29,70 | 29,90 | -1,32% | - |
| 06.01.2025 | 31,10 | 31,60 | 29,90 | 30,30 | -2,57% | - |
| 03.01.2025 | 31,30 | 32,10 | 30,90 | 31,10 | -0,64% | - |
| 02.01.2025 | 30,50 | 32,10 | 30,40 | 31,30 | 0,32% | - |
| 30.12.2024 | 31,20 | 31,40 | 31,10 | 31,20 | -0,32% | - |
| 27.12.2024 | 32,10 | 32,40 | 30,80 | 31,30 | -2,49% | - |
| 23.12.2024 | 32,30 | 33,20 | 31,80 | 32,10 | -0,62% | - |
| 20.12.2024 | 33,90 | 34,60 | 32,10 | 32,30 | -4,15% | - |
| 19.12.2024 | 33,70 | 34,40 | 33,20 | 33,70 | -0,59% | - |
| 18.12.2024 | 33,90 | 35,20 | 33,00 | 33,90 | 0,00% | - |
| 17.12.2024 | 34,90 | 36,20 | 33,70 | 33,90 | -2,87% | - |
| 16.12.2024 | 35,90 | 36,50 | 34,80 | 34,90 | -2,24% | - |
| 13.12.2024 | 36,00 | 36,80 | 35,40 | 35,70 | -1,11% | - |
| 12.12.2024 | 36,60 | 37,90 | 35,90 | 36,10 | -1,63% | - |
| 11.12.2024 | 37,40 | 38,60 | 36,60 | 36,70 | -2,13% | - |
| 10.12.2024 | 37,80 | 38,70 | 37,20 | 37,50 | -1,57% | - |
| 09.12.2024 | 39,30 | 39,50 | 37,70 | 38,10 | -3,30% | 20,00 |
| 06.12.2024 | 40,60 | 41,20 | 39,00 | 39,40 | -2,72% | - |
| 05.12.2024 | 41,40 | 42,10 | 40,20 | 40,50 | -1,94% | - |
| 04.12.2024 | 41,20 | 42,10 | 40,60 | 41,30 | 0,49% | - |
| 03.12.2024 | 42,60 | 42,80 | 40,60 | 41,10 | -3,75% | - |
| 02.12.2024 | 41,20 | 43,20 | 40,80 | 42,70 | 4,91% | - |
| 29.11.2024 | 40,80 | 41,90 | 40,30 | 40,70 | -0,73% | - |
| 28.11.2024 | 40,60 | 41,00 | 40,60 | 41,00 | 0,49% | - |
| 27.11.2024 | 40,60 | 41,80 | 39,90 | 40,80 | 0,74% | - |
| 26.11.2024 | 40,40 | 41,40 | 39,90 | 40,50 | 0,25% | - |
| 25.11.2024 | 40,40 | 41,40 | 40,00 | 40,40 | -0,25% | - |
| 22.11.2024 | 40,20 | 41,20 | 40,10 | 40,50 | 1,00% | - |
| 21.11.2024 | 39,00 | 40,60 | 38,60 | 40,10 | 3,08% | 60,00 |
| 20.11.2024 | 38,80 | 39,90 | 38,00 | 38,90 | 0,52% | - |
| 19.11.2024 | 38,20 | 39,60 | 37,60 | 38,70 | 1,04% | - |
| 18.11.2024 | 38,80 | 39,10 | 37,70 | 38,30 | -1,03% | - |
| 15.11.2024 | 39,60 | 40,20 | 37,20 | 38,70 | -3,25% | - |
| 14.11.2024 | 39,60 | 40,60 | 38,60 | 40,00 | 0,76% | - |
| 13.11.2024 | 40,40 | 42,90 | 39,40 | 39,70 | -1,73% | - |
| 12.11.2024 | 43,90 | 44,50 | 39,80 | 40,40 | -7,97% | - |
| 11.11.2024 | 43,80 | 46,40 | 42,60 | 43,90 | 0,23% | - |