29,743$
-0,23%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.12.2024 | 43,47 | 43,47 | 42,64 | 42,83 | -1,54% | - |
| 04.12.2024 | 43,27 | 43,98 | 42,88 | 43,50 | 0,62% | - |
| 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% | - |