30,350$
-9,24%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 33,36 | 33,36 | 30,37 | 30,37 | -9,18% | - |
| 08.05.2025 | 33,02 | 33,52 | 32,23 | 33,44 | 4,10% | - |
| 07.05.2025 | 31,82 | 32,32 | 31,42 | 32,12 | 0,25% | - |
| 06.05.2025 | 31,88 | 32,52 | 31,51 | 32,04 | -0,95% | - |
| 05.05.2025 | 32,07 | 32,82 | 31,94 | 32,35 | -0,08% | - |
| 02.05.2025 | 31,58 | 32,41 | 31,56 | 32,38 | 3,60% | - |
| 30.04.2025 | 30,55 | 31,51 | 30,20 | 31,25 | 0,23% | - |
| 29.04.2025 | 30,85 | 31,65 | 30,29 | 31,18 | 1,26% | - |
| 28.04.2025 | 31,03 | 31,30 | 30,42 | 30,79 | 0,43% | - |
| 25.04.2025 | 31,03 | 31,17 | 30,15 | 30,66 | -2,43% | - |
| 24.04.2025 | 30,87 | 31,50 | 30,61 | 31,43 | 1,28% | - |
| 23.04.2025 | 31,06 | 31,76 | 30,89 | 31,03 | 2,12% | - |
| 22.04.2025 | 30,18 | 30,44 | 29,34 | 30,38 | -3,11% | - |
| 17.04.2025 | 32,65 | 32,79 | 30,92 | 31,36 | -3,99% | - |
| 16.04.2025 | 33,57 | 33,96 | 32,24 | 32,66 | -3,25% | - |
| 15.04.2025 | 33,27 | 34,00 | 32,92 | 33,76 | -0,82% | - |
| 14.04.2025 | 32,82 | 34,09 | 32,67 | 34,04 | 2,88% | - |
| 11.04.2025 | 32,07 | 33,40 | 31,44 | 33,08 | 2,67% | - |
| 10.04.2025 | 31,07 | 32,66 | 31,07 | 32,22 | 0,86% | - |
| 09.04.2025 | 30,72 | 33,80 | 30,16 | 31,95 | 2,82% | - |
| 08.04.2025 | 30,55 | 32,61 | 30,55 | 31,07 | 6,18% | - |
| 07.04.2025 | 29,22 | 30,79 | 27,96 | 29,26 | -2,51% | - |
| 04.04.2025 | 29,47 | 30,45 | 28,89 | 30,02 | -1,32% | - |
| 03.04.2025 | 29,26 | 30,98 | 29,26 | 30,42 | 1,03% | - |
| 02.04.2025 | 29,77 | 30,40 | 29,43 | 30,11 | 0,99% | - |
| 01.04.2025 | 30,64 | 30,79 | 29,54 | 29,81 | -4,33% | - |
| 31.03.2025 | 30,22 | 31,30 | 29,69 | 31,16 | 2,08% | - |
| 28.03.2025 | 31,28 | 31,47 | 29,73 | 30,53 | -2,59% | - |
| 27.03.2025 | 30,90 | 31,44 | 30,56 | 31,34 | 1,78% | - |
| 26.03.2025 | 30,81 | 31,03 | 30,49 | 30,79 | 0,32% | - |
| 25.03.2025 | 31,88 | 32,17 | 30,40 | 30,69 | -3,73% | - |
| 24.03.2025 | 31,05 | 31,89 | 30,94 | 31,88 | 2,71% | - |
| 21.03.2025 | 30,58 | 31,19 | 30,10 | 31,04 | 0,75% | - |
| 20.03.2025 | 31,20 | 31,89 | 30,36 | 30,81 | -1,93% | - |
| 19.03.2025 | 31,99 | 31,99 | 31,11 | 31,42 | -1,81% | - |
| 18.03.2025 | 30,33 | 32,21 | 30,25 | 32,00 | 4,62% | - |
| 17.03.2025 | 29,27 | 30,60 | 29,27 | 30,58 | 4,05% | - |
| 14.03.2025 | 29,54 | 30,48 | 29,12 | 29,39 | 0,79% | - |
| 13.03.2025 | 29,64 | 29,94 | 28,85 | 29,16 | -1,49% | - |
| 12.03.2025 | 28,45 | 29,87 | 28,01 | 29,60 | 4,92% | - |
| 11.03.2025 | 28,74 | 29,28 | 27,85 | 28,22 | -2,03% | - |
| 10.03.2025 | 29,01 | 30,13 | 28,37 | 28,80 | -1,68% | - |
| 07.03.2025 | 27,58 | 29,66 | 27,40 | 29,29 | 7,95% | - |
| 06.03.2025 | 27,15 | 27,28 | 26,57 | 27,14 | -0,32% | - |
| 05.03.2025 | 26,68 | 27,34 | 26,27 | 27,22 | 1,72% | - |
| 04.03.2025 | 26,36 | 27,40 | 26,06 | 26,76 | 1,35% | - |
| 03.03.2025 | 25,45 | 27,09 | 25,45 | 26,41 | 4,32% | - |
| 28.02.2025 | 32,38 | 32,38 | 23,21 | 25,31 | -27,11% | - |
| 27.02.2025 | 35,31 | 36,02 | 34,69 | 34,73 | -0,84% | - |
| 26.02.2025 | 35,44 | 36,14 | 34,99 | 35,02 | -1,03% | - |
| 25.02.2025 | 34,71 | 35,97 | 34,51 | 35,39 | 2,06% | - |
| 24.02.2025 | 35,90 | 35,90 | 34,67 | 34,67 | -3,07% | - |
| 21.02.2025 | 37,72 | 38,09 | 35,70 | 35,77 | -4,35% | - |
| 20.02.2025 | 39,09 | 39,24 | 37,30 | 37,40 | -4,39% | - |
| 19.02.2025 | 38,66 | 39,55 | 38,56 | 39,11 | 0,46% | - |
| 18.02.2025 | 38,97 | 39,89 | 38,40 | 38,93 | -0,34% | - |
| 17.02.2025 | 39,04 | 39,07 | 38,90 | 39,07 | 0,10% | - |
| 14.02.2025 | 39,26 | 39,67 | 38,95 | 39,03 | -0,73% | - |
| 13.02.2025 | 38,39 | 39,91 | 38,39 | 39,31 | 2,31% | - |
| 12.02.2025 | 37,48 | 38,74 | 37,10 | 38,42 | 1,23% | - |
| 11.02.2025 | 36,52 | 38,55 | 36,52 | 37,96 | 3,33% | - |
| 10.02.2025 | 36,15 | 36,76 | 35,47 | 36,73 | 2,81% | - |
| 07.02.2025 | 35,61 | 35,99 | 35,18 | 35,73 | 0,61% | - |
| 06.02.2025 | 36,66 | 36,79 | 35,18 | 35,51 | -2,71% | - |
| 05.02.2025 | 37,23 | 37,34 | 36,11 | 36,50 | -1,08% | - |
| 04.02.2025 | 36,27 | 37,30 | 36,06 | 36,90 | 1,17% | - |
| 03.02.2025 | 36,42 | 37,28 | 35,72 | 36,47 | -1,24% | - |
| 31.01.2025 | 36,86 | 37,60 | 36,54 | 36,93 | 0,28% | - |
| 30.01.2025 | 37,02 | 37,41 | 36,29 | 36,83 | -0,07% | - |
| 29.01.2025 | 38,02 | 38,03 | 36,48 | 36,85 | -3,12% | - |
| 28.01.2025 | 37,70 | 38,24 | 37,63 | 38,04 | 0,71% | - |
| 27.01.2025 | 36,89 | 38,71 | 36,89 | 37,77 | 1,36% | - |
| 24.01.2025 | 37,84 | 37,84 | 36,71 | 37,26 | -1,78% | - |
| 23.01.2025 | 38,03 | 38,30 | 37,04 | 37,94 | -0,53% | - |
| 22.01.2025 | 36,95 | 38,36 | 36,80 | 38,14 | 2,86% | - |
| 21.01.2025 | 35,64 | 37,48 | 35,62 | 37,08 | 5,57% | - |
| 17.01.2025 | 33,61 | 35,32 | 33,52 | 35,12 | 5,33% | - |
| 16.01.2025 | 31,30 | 33,37 | 30,84 | 33,35 | 6,44% | - |
| 15.01.2025 | 31,84 | 32,25 | 31,09 | 31,33 | 0,60% | - |
| 14.01.2025 | 30,38 | 31,27 | 29,49 | 31,14 | 3,09% | - |
| 13.01.2025 | 29,40 | 30,78 | 29,13 | 30,21 | 1,87% | - |
| 10.01.2025 | 31,80 | 31,80 | 29,48 | 29,66 | -6,66% | - |
| 08.01.2025 | 30,90 | 31,77 | 30,14 | 31,77 | 2,47% | - |
| 07.01.2025 | 31,65 | 32,23 | 30,96 | 31,00 | -1,10% | - |
| 06.01.2025 | 32,38 | 32,58 | 31,11 | 31,35 | -2,60% | - |
| 03.01.2025 | 32,29 | 32,87 | 31,97 | 32,18 | -0,17% | - |
| 02.01.2025 | 31,72 | 32,75 | 31,71 | 32,24 | -1,54% | - |
| 27.12.2024 | 33,35 | 33,47 | 32,26 | 32,74 | -2,25% | - |
| 23.12.2024 | 33,64 | 34,27 | 33,17 | 33,50 | -0,41% | - |
| 20.12.2024 | 34,94 | 35,73 | 33,63 | 33,63 | -4,13% | - |
| 19.12.2024 | 35,40 | 35,60 | 34,66 | 35,08 | 0,14% | - |
| 18.12.2024 | 35,64 | 36,51 | 34,38 | 35,04 | -1,49% | - |
| 17.12.2024 | 36,81 | 37,29 | 35,56 | 35,56 | -3,17% | - |
| 16.12.2024 | 37,78 | 38,00 | 36,68 | 36,73 | -2,08% | - |
| 13.12.2024 | 37,90 | 38,03 | 37,25 | 37,51 | -0,78% | - |
| 12.12.2024 | 38,70 | 39,31 | 37,80 | 37,80 | -1,85% | - |
| 11.12.2024 | 40,01 | 40,06 | 38,51 | 38,52 | -2,16% | - |
| 10.12.2024 | 40,19 | 40,41 | 39,29 | 39,37 | -1,86% | - |
| 09.12.2024 | 41,49 | 41,56 | 39,95 | 40,11 | -3,64% | - |
| 06.12.2024 | 42,95 | 43,21 | 41,23 | 41,63 | -2,81% | - |