43,504$
0,62%
Echtzeit-Aktienkurs Apollo Medical Holdings
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 43,27 | 43,98 | 42,88 | 43,52 | 0,67% | - |
| 03.12.2024 | 44,75 | 44,75 | 42,89 | 43,24 | -3,83% | - |
| 02.12.2024 | 43,38 | 45,12 | 43,25 | 44,96 | 3,82% | - |
| 29.11.2024 | 43,15 | 43,55 | 42,83 | 43,30 | 0,85% | - |
| 27.11.2024 | 42,58 | 43,73 | 42,36 | 42,94 | 1,15% | - |
| 26.11.2024 | 42,42 | 43,23 | 42,04 | 42,45 | 0,35% | - |
| 25.11.2024 | 42,43 | 43,23 | 42,01 | 42,30 | 0,74% | - |
| 22.11.2024 | 42,25 | 42,74 | 41,94 | 41,99 | -0,41% | - |
| 21.11.2024 | 41,31 | 42,46 | 40,89 | 42,16 | 2,75% | - |
| 20.11.2024 | 41,06 | 41,35 | 40,15 | 41,04 | 0,45% | - |
| 19.11.2024 | 40,50 | 41,63 | 40,08 | 40,86 | 0,79% | - |
| 18.11.2024 | 40,91 | 41,21 | 40,16 | 40,53 | -0,99% | - |
| 15.11.2024 | 41,88 | 42,05 | 39,42 | 40,94 | -2,35% | - |
| 14.11.2024 | 42,07 | 42,55 | 40,86 | 41,92 | 0,27% | - |
| 13.11.2024 | 43,68 | 45,09 | 41,67 | 41,81 | -2,52% | - |
| 12.11.2024 | 46,82 | 46,82 | 42,61 | 42,89 | -8,12% | - |
| 11.11.2024 | 48,77 | 48,77 | 45,60 | 46,68 | -0,74% | - |
| 08.11.2024 | 58,99 | 59,13 | 46,64 | 47,03 | -20,80% | - |
| 07.11.2024 | 59,12 | 60,49 | 58,82 | 59,38 | -0,22% | - |
| 06.11.2024 | 57,45 | 60,59 | 57,42 | 59,52 | 6,70% | - |
| 05.11.2024 | 54,51 | 55,78 | 54,23 | 55,78 | 2,88% | - |
| 04.11.2024 | 54,41 | 54,76 | 54,04 | 54,22 | -0,20% | - |
| 01.11.2024 | 54,32 | 54,92 | 54,13 | 54,33 | 0,76% | - |
| 31.10.2024 | 55,86 | 55,86 | 53,68 | 53,92 | -2,82% | - |
| 30.10.2024 | 55,70 | 56,67 | 55,41 | 55,48 | -0,47% | - |
| 29.10.2024 | 55,69 | 55,92 | 54,94 | 55,74 | -0,65% | - |
| 28.10.2024 | 56,63 | 56,80 | 56,04 | 56,11 | 0,97% | - |
| 25.10.2024 | 55,89 | 56,35 | 55,46 | 55,57 | -0,13% | - |
| 24.10.2024 | 56,44 | 56,73 | 54,97 | 55,64 | 1,95% | - |
| 23.10.2024 | 57,64 | 57,68 | 54,51 | 54,58 | -6,34% | - |
| 22.10.2024 | 59,74 | 60,20 | 58,22 | 58,27 | -2,94% | - |
| 21.10.2024 | 60,61 | 60,61 | 59,33 | 60,03 | -1,58% | - |
| 18.10.2024 | 61,56 | 61,63 | 60,63 | 61,00 | -0,30% | - |
| 17.10.2024 | 63,01 | 63,01 | 60,97 | 61,18 | -2,21% | - |
| 16.10.2024 | 61,25 | 62,99 | 61,25 | 62,56 | 2,67% | - |
| 15.10.2024 | 59,82 | 61,50 | 59,64 | 60,93 | 2,49% | - |
| 14.10.2024 | 56,42 | 59,48 | 56,42 | 59,45 | 5,59% | - |
| 11.10.2024 | 58,12 | 58,12 | 56,11 | 56,30 | -0,94% | - |
| 10.10.2024 | 58,47 | 58,47 | 56,62 | 56,84 | -2,01% | - |
| 09.10.2024 | 58,92 | 59,34 | 57,83 | 58,00 | -1,81% | - |
| 08.10.2024 | 59,50 | 59,88 | 58,51 | 59,07 | -0,68% | - |
| 07.10.2024 | 59,67 | 60,39 | 58,77 | 59,47 | -0,84% | - |
| 04.10.2024 | 59,64 | 61,44 | 59,64 | 59,98 | 0,92% | - |
| 03.10.2024 | 57,75 | 59,57 | 57,65 | 59,43 | 2,65% | - |
| 02.10.2024 | 55,37 | 58,00 | 55,37 | 57,90 | 0,50% | - |
| 01.10.2024 | 57,05 | 57,66 | 56,95 | 57,61 | -0,45% | - |
| 30.09.2024 | 54,71 | 57,94 | 54,71 | 57,87 | 2,52% | - |
| 27.09.2024 | 56,44 | 57,60 | 56,32 | 56,45 | 0,00% | - |
| 26.09.2024 | 55,61 | 56,71 | 55,61 | 56,45 | 1,12% | - |
| 25.09.2024 | 55,68 | 56,51 | 55,55 | 55,82 | 0,28% | - |
| 24.09.2024 | 56,03 | 56,99 | 55,51 | 55,67 | -2,59% | - |
| 23.09.2024 | 57,05 | 57,38 | 56,83 | 57,14 | 0,63% | - |
| 20.09.2024 | 57,97 | 58,19 | 56,68 | 56,79 | -2,11% | - |
| 19.09.2024 | 57,85 | 58,42 | 57,42 | 58,01 | 2,19% | - |
| 18.09.2024 | 55,12 | 58,68 | 55,05 | 56,77 | 2,40% | - |
| 17.09.2024 | 55,89 | 57,35 | 55,44 | 55,44 | 0,42% | - |
| 16.09.2024 | 54,75 | 56,07 | 54,56 | 55,21 | 1,19% | - |
| 13.09.2024 | 52,71 | 55,22 | 52,42 | 54,56 | 5,97% | - |
| 12.09.2024 | 49,38 | 52,49 | 49,38 | 51,49 | 4,81% | - |
| 11.09.2024 | 47,92 | 49,15 | 47,33 | 49,12 | 2,58% | - |
| 10.09.2024 | 47,35 | 48,29 | 47,34 | 47,89 | 1,25% | - |
| 09.09.2024 | 47,36 | 47,58 | 46,41 | 47,30 | -0,77% | - |
| 06.09.2024 | 48,12 | 48,50 | 46,67 | 47,66 | -0,37% | - |
| 05.09.2024 | 47,15 | 47,95 | 47,01 | 47,84 | 1,33% | - |
| 04.09.2024 | 47,11 | 47,78 | 46,95 | 47,21 | -0,58% | - |
| 03.09.2024 | 47,82 | 48,31 | 46,81 | 47,49 | -0,40% | - |
| 30.08.2024 | 47,56 | 48,43 | 47,11 | 47,68 | 0,07% | - |
| 29.08.2024 | 49,10 | 49,10 | 47,50 | 47,65 | -1,52% | - |
| 28.08.2024 | 49,58 | 49,58 | 47,76 | 48,39 | -0,82% | - |
| 27.08.2024 | 48,50 | 49,81 | 48,45 | 48,79 | 0,69% | - |
| 26.08.2024 | 48,84 | 49,07 | 48,10 | 48,45 | 0,79% | - |
| 23.08.2024 | 48,04 | 48,87 | 47,86 | 48,08 | 0,07% | - |
| 22.08.2024 | 48,55 | 48,56 | 47,49 | 48,04 | -0,39% | - |
| 21.08.2024 | 47,41 | 48,58 | 46,93 | 48,23 | 2,36% | - |
| 20.08.2024 | 47,78 | 47,92 | 46,62 | 47,12 | -1,72% | - |
| 19.08.2024 | 48,11 | 48,14 | 47,55 | 47,94 | -0,15% | - |
| 16.08.2024 | 47,58 | 48,77 | 47,55 | 48,01 | 0,92% | - |
| 15.08.2024 | 46,91 | 47,95 | 46,57 | 47,57 | 2,27% | - |
| 14.08.2024 | 47,08 | 47,53 | 46,17 | 46,52 | -2,50% | - |
| 13.08.2024 | 46,86 | 48,12 | 46,86 | 47,71 | 2,50% | - |
| 12.08.2024 | 47,82 | 47,82 | 46,51 | 46,54 | -2,63% | - |
| 09.08.2024 | 47,31 | 48,54 | 47,06 | 47,80 | 1,70% | - |
| 08.08.2024 | 49,89 | 50,42 | 46,01 | 47,00 | 1,35% | - |
| 07.08.2024 | 47,69 | 48,90 | 45,91 | 46,38 | -2,74% | - |
| 06.08.2024 | 47,57 | 48,38 | 46,94 | 47,68 | 1,01% | - |
| 05.08.2024 | 48,28 | 48,28 | 45,96 | 47,20 | -4,04% | - |
| 02.08.2024 | 51,46 | 51,46 | 48,65 | 49,19 | -4,49% | - |
| 01.08.2024 | 51,89 | 53,27 | 50,34 | 51,51 | -1,73% | - |
| 31.07.2024 | 52,53 | 54,22 | 52,34 | 52,41 | -0,43% | - |
| 30.07.2024 | 51,97 | 53,70 | 51,97 | 52,64 | 0,46% | - |
| 29.07.2024 | 52,89 | 54,06 | 52,00 | 52,40 | 0,62% | - |
| 26.07.2024 | 53,41 | 54,52 | 51,50 | 52,08 | -0,85% | - |
| 25.07.2024 | 49,98 | 53,03 | 49,98 | 52,52 | 4,09% | - |
| 24.07.2024 | 51,08 | 52,24 | 50,21 | 50,46 | -1,34% | - |
| 23.07.2024 | 50,02 | 51,64 | 48,83 | 51,15 | 3,18% | - |
| 22.07.2024 | 49,72 | 49,93 | 48,65 | 49,57 | 0,27% | - |
| 19.07.2024 | 49,58 | 49,90 | 48,28 | 49,43 | 0,80% | - |
| 18.07.2024 | 50,84 | 52,02 | 48,52 | 49,04 | -3,19% | - |
| 17.07.2024 | 50,80 | 52,73 | 50,45 | 50,66 | -0,58% | - |
| 16.07.2024 | 47,55 | 51,03 | 47,55 | 50,96 | 7,36% | - |