32,300€
-1,52%
Echtzeit-Aktienkurs Apollo Medical Holdings
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,00 | 33,00 | 32,10 | 32,30 | -3,00% | - |
| 28.05.2026 | 33,20 | 33,50 | 33,00 | 33,30 | 0,60% | - |
| 27.05.2026 | 33,20 | 33,50 | 33,00 | 33,10 | 0,00% | - |
| 26.05.2026 | 32,70 | 33,80 | 32,70 | 33,10 | 1,22% | 8.400,00 |
| 25.05.2026 | 32,80 | 32,80 | 32,70 | 32,70 | 0,62% | - |
| 22.05.2026 | 32,20 | 32,70 | 32,10 | 32,50 | 1,25% | - |
| 21.05.2026 | 33,30 | 33,50 | 31,90 | 32,10 | -3,60% | - |
| 20.05.2026 | 33,90 | 34,50 | 32,60 | 33,30 | -1,19% | 9.780,00 |
| 19.05.2026 | 33,40 | 34,10 | 33,40 | 33,70 | 1,20% | - |
| 18.05.2026 | 32,60 | 34,10 | 32,60 | 33,30 | 2,46% | - |
| 15.05.2026 | 33,60 | 33,90 | 32,50 | 32,50 | -3,56% | - |
| 14.05.2026 | 34,00 | 34,20 | 33,30 | 33,70 | -0,59% | - |
| 13.05.2026 | 33,20 | 34,10 | 32,60 | 33,90 | 1,80% | - |
| 12.05.2026 | 32,20 | 33,70 | 31,50 | 33,30 | 3,10% | - |
| 11.05.2026 | 33,40 | 33,60 | 31,50 | 32,30 | -3,00% | - |
| 08.05.2026 | 30,00 | 33,90 | 29,80 | 33,30 | 8,47% | - |
| 07.05.2026 | 30,00 | 30,80 | 29,90 | 30,70 | 2,33% | - |
| 06.05.2026 | 30,00 | 30,50 | 29,40 | 30,00 | -0,33% | - |
| 05.05.2026 | 30,00 | 30,30 | 29,70 | 30,10 | 0,67% | - |
| 04.05.2026 | 29,80 | 30,60 | 29,00 | 29,90 | 2,75% | - |
| 30.04.2026 | 29,80 | 30,20 | 28,90 | 29,10 | -2,35% | - |
| 29.04.2026 | 29,80 | 30,30 | 29,50 | 29,80 | 0,34% | - |
| 28.04.2026 | 29,00 | 29,80 | 28,70 | 29,70 | 1,37% | - |
| 27.04.2026 | 28,70 | 29,70 | 28,60 | 29,30 | 2,09% | - |
| 24.04.2026 | 28,20 | 28,90 | 27,50 | 28,70 | 1,77% | - |
| 23.04.2026 | 28,60 | 29,30 | 27,90 | 28,20 | -2,42% | - |
| 22.04.2026 | 27,80 | 28,90 | 27,80 | 28,90 | 4,71% | - |
| 21.04.2026 | 26,70 | 28,00 | 26,70 | 27,60 | 3,37% | - |
| 20.04.2026 | 26,60 | 27,10 | 25,90 | 26,70 | -0,37% | - |
| 17.04.2026 | 26,00 | 27,10 | 25,90 | 26,80 | 4,28% | - |
| 16.04.2026 | 24,80 | 26,10 | 24,30 | 25,70 | 4,90% | - |
| 15.04.2026 | 24,60 | 25,10 | 24,30 | 24,50 | -0,81% | - |
| 14.04.2026 | 24,50 | 25,30 | 24,20 | 24,70 | 0,82% | - |
| 13.04.2026 | 23,50 | 24,70 | 23,40 | 24,50 | 4,70% | - |
| 10.04.2026 | 24,10 | 24,20 | 23,30 | 23,40 | -2,90% | - |
| 09.04.2026 | 23,50 | 24,30 | 23,10 | 24,10 | 2,55% | - |
| 08.04.2026 | 24,30 | 24,50 | 23,50 | 23,50 | -1,67% | - |
| 07.04.2026 | 23,10 | 24,30 | 22,70 | 23,90 | 11,16% | - |
| 02.04.2026 | 21,00 | 21,70 | 20,70 | 21,50 | 1,90% | - |
| 01.04.2026 | 21,30 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 31.03.2026 | 21,40 | 21,50 | 20,90 | 21,30 | 0,47% | - |
| 30.03.2026 | 21,10 | 21,30 | 20,90 | 21,20 | 0,95% | - |
| 27.03.2026 | 21,20 | 21,30 | 20,70 | 21,00 | -0,47% | - |
| 26.03.2026 | 21,10 | 21,50 | 20,70 | 21,10 | -0,47% | - |
| 25.03.2026 | 20,90 | 21,30 | 20,50 | 21,20 | 2,42% | - |
| 24.03.2026 | 20,60 | 20,90 | 19,85 | 20,70 | 0,98% | - |
| 23.03.2026 | 20,70 | 21,90 | 20,50 | 20,50 | -0,97% | 36.000,00 |
| 20.03.2026 | 20,80 | 21,30 | 20,50 | 20,70 | -0,96% | - |
| 19.03.2026 | 21,50 | 21,60 | 20,50 | 20,90 | -2,34% | - |
| 18.03.2026 | 21,60 | 21,60 | 20,90 | 21,40 | -0,93% | 29.521,00 |
| 17.03.2026 | 21,30 | 21,90 | 21,20 | 21,60 | 0,47% | - |
| 16.03.2026 | 21,40 | 21,90 | 21,10 | 21,50 | 0,94% | - |
| 13.03.2026 | 20,20 | 21,60 | 20,05 | 21,30 | 5,45% | - |
| 12.03.2026 | 20,80 | 21,10 | 20,10 | 20,20 | -3,35% | - |
| 11.03.2026 | 20,20 | 20,90 | 19,90 | 20,90 | 3,98% | - |
| 10.03.2026 | 21,40 | 21,50 | 19,70 | 20,10 | -5,19% | - |
| 09.03.2026 | 21,20 | 21,70 | 20,60 | 21,20 | 0,47% | - |
| 06.03.2026 | 21,70 | 21,70 | 20,70 | 21,10 | -1,86% | - |
| 05.03.2026 | 22,00 | 22,10 | 21,10 | 21,50 | -1,83% | - |
| 04.03.2026 | 21,00 | 22,80 | 21,00 | 21,90 | 3,79% | - |
| 03.03.2026 | 23,10 | 23,10 | 19,70 | 21,10 | -6,22% | - |
| 02.03.2026 | 17,10 | 22,60 | 17,10 | 22,50 | 30,43% | - |
| 27.02.2026 | 17,60 | 18,20 | 17,15 | 17,25 | -2,54% | - |
| 26.02.2026 | 16,85 | 17,75 | 16,80 | 17,70 | 4,42% | - |
| 25.02.2026 | 16,30 | 17,10 | 16,20 | 16,95 | 3,67% | - |
| 24.02.2026 | 16,85 | 16,95 | 16,05 | 16,35 | -2,97% | - |
| 23.02.2026 | 16,70 | 17,15 | 16,55 | 16,85 | 0,00% | - |
| 20.02.2026 | 16,85 | 17,00 | 16,35 | 16,85 | 0,60% | - |
| 19.02.2026 | 16,50 | 16,85 | 16,10 | 16,75 | 1,21% | - |
| 18.02.2026 | 16,25 | 16,95 | 16,20 | 16,55 | 1,85% | - |
| 17.02.2026 | 15,85 | 16,35 | 15,75 | 16,25 | 2,20% | - |
| 16.02.2026 | 15,85 | 15,90 | 15,80 | 15,90 | 0,32% | - |
| 13.02.2026 | 15,30 | 16,00 | 15,30 | 15,85 | 4,28% | - |
| 12.02.2026 | 16,10 | 16,35 | 15,20 | 15,20 | -5,00% | - |
| 11.02.2026 | 16,20 | 16,50 | 15,75 | 16,00 | -1,54% | - |
| 10.02.2026 | 15,60 | 16,75 | 15,45 | 16,25 | 4,17% | - |
| 09.02.2026 | 17,85 | 17,90 | 15,55 | 15,60 | -12,61% | - |
| 06.02.2026 | 18,35 | 18,65 | 17,65 | 17,85 | -3,25% | - |
| 05.02.2026 | 18,65 | 19,15 | 18,30 | 18,45 | -1,34% | - |
| 04.02.2026 | 18,05 | 19,05 | 18,00 | 18,70 | 4,47% | - |
| 03.02.2026 | 18,95 | 19,30 | 17,70 | 17,90 | -5,54% | - |
| 02.02.2026 | 19,05 | 19,45 | 18,50 | 18,95 | -1,30% | - |
| 30.01.2026 | 18,65 | 19,70 | 18,50 | 19,20 | 2,40% | - |
| 29.01.2026 | 18,35 | 19,15 | 18,30 | 18,75 | 1,35% | - |
| 28.01.2026 | 17,90 | 19,10 | 17,85 | 18,50 | 0,27% | - |
| 27.01.2026 | 21,00 | 22,10 | 17,25 | 18,45 | -19,43% | - |
| 26.01.2026 | 22,90 | 23,30 | 22,50 | 22,90 | -3,78% | - |
| 23.01.2026 | 23,50 | 24,10 | 23,30 | 23,80 | 0,85% | - |
| 22.01.2026 | 22,90 | 24,50 | 22,90 | 23,60 | 3,06% | - |
| 21.01.2026 | 22,30 | 23,30 | 22,30 | 22,90 | 2,69% | - |
| 20.01.2026 | 22,70 | 22,90 | 22,30 | 22,30 | -2,19% | - |
| 19.01.2026 | 22,80 | 23,00 | 22,80 | 22,80 | -2,15% | - |
| 16.01.2026 | 23,60 | 23,70 | 23,10 | 23,30 | -1,69% | - |
| 15.01.2026 | 22,10 | 23,90 | 22,10 | 23,70 | 7,24% | - |
| 14.01.2026 | 23,20 | 23,90 | 21,90 | 22,10 | -6,75% | - |
| 13.01.2026 | 25,00 | 25,10 | 23,30 | 23,70 | -5,58% | - |
| 12.01.2026 | 24,30 | 25,10 | 23,60 | 25,10 | 3,29% | - |
| 09.01.2026 | 24,20 | 24,60 | 23,70 | 24,30 | 0,00% | - |
| 08.01.2026 | 25,00 | 25,00 | 23,90 | 24,30 | 0,83% | - |
| 07.01.2026 | 23,90 | 24,10 | 22,90 | 24,10 | 0,42% | - |