19,700€
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,20 | 20,15 | 19,20 | 19,85 | 3,66% | - |
| 24.07.2025 | 19,85 | 20,10 | 19,00 | 19,15 | -3,28% | - |
| 23.07.2025 | 19,65 | 20,15 | 19,30 | 19,80 | 2,06% | - |
| 22.07.2025 | 19,75 | 20,50 | 19,40 | 19,40 | -1,77% | 240,00 |
| 21.07.2025 | 19,45 | 20,50 | 19,45 | 19,75 | 1,54% | - |
| 18.07.2025 | 21,30 | 21,50 | 19,40 | 19,45 | -8,69% | - |
| 17.07.2025 | 21,80 | 22,00 | 21,10 | 21,30 | -1,84% | - |
| 16.07.2025 | 21,00 | 21,90 | 20,90 | 21,70 | 2,84% | - |
| 15.07.2025 | 21,60 | 22,20 | 20,90 | 21,10 | -1,86% | - |
| 14.07.2025 | 21,30 | 22,10 | 20,70 | 21,50 | 0,94% | - |
| 11.07.2025 | 21,80 | 21,90 | 20,90 | 21,30 | -2,74% | - |
| 10.07.2025 | 21,30 | 22,10 | 21,00 | 21,90 | 3,79% | - |
| 09.07.2025 | 21,00 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 08.07.2025 | 20,50 | 21,20 | 20,50 | 20,90 | 0,97% | - |
| 07.07.2025 | 21,30 | 22,00 | 20,50 | 20,70 | -2,36% | - |
| 04.07.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -1,40% | - |
| 03.07.2025 | 21,10 | 21,90 | 20,90 | 21,50 | 2,87% | - |
| 02.07.2025 | 21,30 | 21,70 | 20,70 | 20,90 | -1,88% | - |
| 01.07.2025 | 21,10 | 22,10 | 20,80 | 21,30 | 0,95% | - |
| 30.06.2025 | 21,20 | 21,70 | 20,70 | 21,10 | 0,00% | - |
| 27.06.2025 | 21,20 | 21,50 | 20,50 | 21,10 | 0,00% | - |
| 26.06.2025 | 21,40 | 21,70 | 20,70 | 21,10 | -1,86% | - |
| 25.06.2025 | 22,80 | 23,10 | 21,10 | 21,50 | -6,93% | - |
| 24.06.2025 | 21,70 | 23,20 | 21,20 | 23,10 | 6,45% | 120,00 |
| 23.06.2025 | 20,80 | 21,70 | 20,70 | 21,70 | 3,83% | - |
| 20.06.2025 | 20,90 | 21,40 | 20,70 | 20,90 | 0,00% | - |
| 19.06.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | - |
| 18.06.2025 | 21,50 | 21,70 | 21,10 | 21,10 | -1,86% | - |
| 17.06.2025 | 21,50 | 21,90 | 21,20 | 21,50 | 0,00% | - |
| 16.06.2025 | 22,30 | 22,70 | 21,30 | 21,50 | -3,59% | - |
| 13.06.2025 | 22,40 | 22,90 | 22,10 | 22,30 | -1,76% | - |
| 12.06.2025 | 22,80 | 23,00 | 22,20 | 22,70 | -1,73% | - |
| 11.06.2025 | 23,20 | 23,90 | 22,90 | 23,10 | -0,86% | - |
| 10.06.2025 | 22,10 | 23,30 | 22,00 | 23,30 | 5,43% | - |
| 09.06.2025 | 22,00 | 22,30 | 21,60 | 22,10 | 0,00% | - |
| 06.06.2025 | 21,60 | 22,30 | 21,60 | 22,10 | 2,79% | - |
| 05.06.2025 | 21,80 | 22,10 | 21,50 | 21,50 | -1,83% | - |
| 04.06.2025 | 22,00 | 23,20 | 21,90 | 21,90 | -1,79% | - |
| 03.06.2025 | 21,40 | 22,70 | 21,30 | 22,30 | 3,72% | - |
| 02.06.2025 | 21,70 | 23,50 | 20,90 | 21,50 | -1,83% | 200,00 |
| 30.05.2025 | 21,50 | 22,90 | 21,20 | 21,90 | 1,86% | - |
| 29.05.2025 | 22,20 | 22,20 | 21,40 | 21,50 | -0,92% | - |
| 28.05.2025 | 22,00 | 22,40 | 21,50 | 21,70 | -1,81% | - |
| 27.05.2025 | 21,40 | 22,50 | 21,30 | 22,10 | 2,79% | - |
| 26.05.2025 | 21,40 | 21,70 | 21,40 | 21,50 | 0,94% | - |
| 23.05.2025 | 21,60 | 21,80 | 21,10 | 21,30 | -1,84% | - |
| 22.05.2025 | 22,20 | 23,70 | 21,10 | 21,70 | -2,69% | - |
| 21.05.2025 | 23,80 | 24,00 | 22,10 | 22,30 | -7,47% | - |
| 20.05.2025 | 23,80 | 24,50 | 23,40 | 24,10 | 0,84% | - |
| 19.05.2025 | 24,10 | 24,10 | 23,60 | 23,90 | -1,65% | - |
| 16.05.2025 | 24,00 | 24,50 | 23,30 | 24,30 | 0,83% | - |
| 15.05.2025 | 23,50 | 24,80 | 22,40 | 24,10 | 1,69% | - |
| 14.05.2025 | 23,90 | 25,00 | 23,50 | 23,70 | -0,84% | - |
| 13.05.2025 | 25,60 | 26,50 | 23,50 | 23,90 | -7,00% | - |
| 12.05.2025 | 26,80 | 28,20 | 25,70 | 25,70 | -2,28% | - |
| 09.05.2025 | 29,60 | 29,80 | 26,30 | 26,30 | -12,04% | - |
| 08.05.2025 | 28,60 | 30,10 | 28,40 | 29,90 | 4,91% | - |
| 07.05.2025 | 28,40 | 28,80 | 26,40 | 28,50 | 1,42% | - |
| 06.05.2025 | 28,60 | 28,80 | 27,50 | 28,10 | -1,40% | - |
| 05.05.2025 | 28,50 | 29,40 | 27,40 | 28,50 | -0,70% | - |
| 02.05.2025 | 27,80 | 28,70 | 27,60 | 28,70 | 3,61% | - |
| 30.04.2025 | 27,50 | 27,90 | 26,50 | 27,70 | 1,47% | - |
| 29.04.2025 | 27,00 | 27,90 | 26,40 | 27,30 | 1,49% | - |
| 28.04.2025 | 26,80 | 27,70 | 26,50 | 26,90 | 0,00% | - |
| 25.04.2025 | 27,80 | 27,80 | 26,50 | 26,90 | -2,18% | - |
| 24.04.2025 | 27,20 | 27,70 | 26,90 | 27,50 | 0,73% | - |
| 23.04.2025 | 27,10 | 28,10 | 26,90 | 27,30 | 3,02% | - |
| 22.04.2025 | 25,50 | 26,90 | 25,40 | 26,50 | -3,64% | - |
| 17.04.2025 | 29,10 | 29,30 | 27,10 | 27,50 | -4,18% | - |
| 16.04.2025 | 29,50 | 30,10 | 28,30 | 28,70 | -4,01% | - |
| 15.04.2025 | 29,90 | 30,30 | 27,00 | 29,90 | 0,00% | - |
| 14.04.2025 | 29,30 | 30,10 | 26,60 | 29,90 | 2,05% | - |
| 11.04.2025 | 28,90 | 29,60 | 27,40 | 29,30 | 1,38% | - |
| 10.04.2025 | 29,10 | 29,30 | 26,90 | 28,90 | -0,69% | - |
| 09.04.2025 | 27,50 | 31,00 | 27,10 | 29,10 | 2,83% | - |
| 08.04.2025 | 27,10 | 30,00 | 27,10 | 28,30 | 5,20% | - |
| 07.04.2025 | 26,70 | 28,30 | 25,20 | 26,90 | -2,18% | - |
| 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% | - |