50,750€
1,00%
Echtzeit-Aktienkurs Apollo Medical Holdings
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 50,25 | 51,75 | 50,05 | 51,25 | 1,99% | - |
| 26.09.2024 | 50,25 | 51,25 | 49,50 | 50,25 | 0,00% | - |
| 25.09.2024 | 49,50 | 50,75 | 49,40 | 50,25 | 0,00% | - |
| 24.09.2024 | 51,25 | 51,50 | 50,25 | 50,25 | -1,95% | - |
| 23.09.2024 | 51,25 | 52,00 | 50,65 | 51,25 | -1,91% | - |
| 20.09.2024 | 51,75 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 19.09.2024 | 51,75 | 52,75 | 51,25 | 51,75 | 1,97% | - |
| 18.09.2024 | 49,90 | 51,25 | 49,00 | 50,75 | 0,00% | - |
| 17.09.2024 | 49,60 | 51,75 | 49,40 | 50,75 | 2,32% | - |
| 16.09.2024 | 49,00 | 50,40 | 48,70 | 49,60 | 1,02% | - |
| 13.09.2024 | 46,60 | 49,20 | 46,60 | 49,10 | 6,74% | - |
| 12.09.2024 | 44,70 | 46,20 | 44,50 | 46,00 | 5,50% | - |
| 11.09.2024 | 43,30 | 43,80 | 42,70 | 43,60 | -0,23% | - |
| 10.09.2024 | 42,80 | 44,00 | 42,70 | 43,70 | 3,07% | - |
| 09.09.2024 | 43,20 | 43,30 | 41,90 | 42,40 | 0,47% | - |
| 06.09.2024 | 43,00 | 44,20 | 41,90 | 42,20 | -0,47% | - |
| 05.09.2024 | 42,50 | 43,20 | 42,00 | 42,40 | -0,47% | - |
| 04.09.2024 | 42,70 | 43,40 | 42,30 | 42,60 | -1,16% | - |
| 03.09.2024 | 43,10 | 43,90 | 42,60 | 43,10 | -0,23% | - |
| 02.09.2024 | 43,10 | 43,20 | 43,10 | 43,20 | 0,93% | - |
| 30.08.2024 | 42,90 | 44,00 | 42,70 | 42,80 | -1,38% | - |
| 29.08.2024 | 43,50 | 44,50 | 43,30 | 43,40 | 0,00% | - |
| 28.08.2024 | 43,70 | 44,60 | 43,20 | 43,40 | -1,81% | - |
| 27.08.2024 | 43,50 | 44,90 | 43,20 | 44,20 | 2,31% | - |
| 26.08.2024 | 43,10 | 44,50 | 42,90 | 43,20 | -0,46% | - |
| 23.08.2024 | 43,10 | 44,00 | 42,80 | 43,40 | 0,00% | - |
| 22.08.2024 | 43,30 | 43,90 | 43,00 | 43,40 | 2,60% | - |
| 21.08.2024 | 42,50 | 42,90 | 42,00 | 42,30 | 0,00% | - |
| 20.08.2024 | 43,30 | 43,40 | 42,10 | 42,30 | -2,76% | - |
| 19.08.2024 | 43,70 | 43,80 | 42,50 | 43,50 | -0,68% | - |
| 16.08.2024 | 43,50 | 44,50 | 43,00 | 43,80 | 1,86% | - |
| 15.08.2024 | 42,50 | 43,70 | 42,20 | 43,00 | 1,42% | - |
| 14.08.2024 | 43,40 | 43,40 | 42,10 | 42,40 | -3,20% | - |
| 13.08.2024 | 42,90 | 43,80 | 42,60 | 43,80 | 1,39% | - |
| 12.08.2024 | 43,90 | 44,00 | 42,80 | 43,20 | -1,82% | - |
| 09.08.2024 | 42,90 | 44,50 | 42,90 | 44,00 | 3,29% | - |
| 08.08.2024 | 42,40 | 48,25 | 41,80 | 42,60 | -2,29% | - |
| 07.08.2024 | 43,80 | 45,00 | 43,00 | 43,60 | 0,93% | - |
| 06.08.2024 | 43,40 | 44,60 | 42,80 | 43,20 | 1,89% | - |
| 05.08.2024 | 44,70 | 44,90 | 41,70 | 42,40 | -5,99% | - |
| 02.08.2024 | 47,40 | 47,60 | 44,30 | 45,10 | -4,85% | - |
| 01.08.2024 | 48,50 | 49,65 | 46,90 | 47,40 | -3,07% | - |
| 31.07.2024 | 48,50 | 49,50 | 47,80 | 48,90 | -0,41% | - |
| 30.07.2024 | 48,30 | 50,10 | 48,00 | 49,10 | 0,41% | - |
| 29.07.2024 | 48,30 | 50,30 | 48,10 | 48,90 | 0,62% | - |
| 26.07.2024 | 48,50 | 50,40 | 48,10 | 48,60 | 1,89% | - |
| 25.07.2024 | 46,70 | 48,30 | 46,20 | 47,70 | -0,21% | - |
| 24.07.2024 | 47,10 | 48,30 | 46,40 | 47,80 | 1,92% | - |
| 23.07.2024 | 45,70 | 47,50 | 44,80 | 46,90 | 3,76% | - |
| 22.07.2024 | 45,30 | 47,00 | 44,60 | 45,20 | 0,22% | - |
| 19.07.2024 | 44,80 | 45,70 | 44,20 | 45,10 | -3,84% | - |
| 18.07.2024 | 46,50 | 48,00 | 46,40 | 46,90 | -0,64% | - |
| 17.07.2024 | 46,60 | 48,50 | 45,70 | 47,20 | 3,96% | - |
| 16.07.2024 | 43,70 | 45,50 | 43,60 | 45,40 | 2,71% | - |
| 15.07.2024 | 43,50 | 45,90 | 43,30 | 44,20 | 5,74% | - |
| 12.07.2024 | 41,50 | 42,60 | 41,30 | 41,80 | 5,03% | - |
| 11.07.2024 | 35,40 | 40,50 | 35,10 | 39,80 | 12,43% | - |
| 10.07.2024 | 35,50 | 36,40 | 35,10 | 35,40 | -1,39% | - |
| 09.07.2024 | 36,70 | 36,80 | 35,40 | 35,90 | -3,23% | - |
| 08.07.2024 | 36,70 | 37,70 | 36,60 | 37,10 | -0,27% | - |
| 05.07.2024 | 36,90 | 37,20 | 36,30 | 37,20 | 0,81% | - |
| 04.07.2024 | 37,10 | 37,10 | 36,90 | 36,90 | 0,00% | - |
| 03.07.2024 | 37,10 | 37,50 | 36,40 | 36,90 | -2,89% | - |
| 02.07.2024 | 36,90 | 38,00 | 36,70 | 38,00 | 3,54% | - |
| 01.07.2024 | 37,70 | 38,00 | 36,40 | 36,70 | -1,87% | - |
| 28.06.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 27.06.2024 | 37,30 | 38,10 | 37,20 | 37,60 | 1,08% | - |
| 26.06.2024 | 36,90 | 37,70 | 36,40 | 37,20 | 0,00% | - |
| 25.06.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 24.06.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,82% | - |
| 21.06.2024 | 37,90 | 38,80 | 37,20 | 38,50 | -1,79% | - |
| 20.06.2024 | 38,70 | 39,70 | 38,30 | 39,20 | 1,03% | - |
| 19.06.2024 | 38,90 | 38,90 | 38,80 | 38,80 | 2,11% | - |
| 18.06.2024 | 37,30 | 38,20 | 36,90 | 38,00 | 2,43% | - |
| 17.06.2024 | 36,90 | 37,40 | 36,30 | 37,10 | 4,21% | - |
| 14.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 13.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 12.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,83% | - |
| 11.06.2024 | 36,50 | 37,00 | 35,90 | 36,10 | 0,56% | - |
| 10.06.2024 | 37,70 | 37,70 | 35,00 | 35,90 | -3,49% | - |
| 07.06.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 06.06.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 05.06.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 04.06.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 03.06.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | - |
| 31.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 30.05.2024 | 36,30 | 37,80 | 36,10 | 37,00 | 0,82% | - |
| 29.05.2024 | 36,70 | 37,00 | 35,70 | 36,70 | -0,81% | - |
| 28.05.2024 | 36,90 | 37,60 | 35,90 | 37,00 | 0,27% | - |
| 27.05.2024 | 36,90 | 36,90 | 36,70 | 36,90 | 4,24% | - |
| 24.05.2024 | 34,90 | 35,80 | 34,10 | 35,40 | 0,28% | - |
| 23.05.2024 | 35,30 | 35,60 | 34,50 | 35,30 | 0,28% | - |
| 22.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,95% | - |
| 21.05.2024 | 35,90 | 36,30 | 35,20 | 35,90 | -2,71% | - |
| 20.05.2024 | 37,70 | 37,80 | 36,50 | 36,90 | -0,81% | - |
| 17.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 16.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | - |
| 15.05.2024 | 36,90 | 37,60 | 36,60 | 37,30 | 1,08% | - |
| 14.05.2024 | 36,30 | 37,40 | 36,10 | 36,90 | 2,50% | - |
| 13.05.2024 | 36,10 | 36,80 | 35,80 | 36,00 | 0,56% | - |