23,016$
-0,32%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 22,89 | 23,64 | 22,89 | 23,09 | -0,73% | - |
| 25.11.2025 | 22,70 | 23,61 | 22,70 | 23,26 | 2,79% | - |
| 24.11.2025 | 22,35 | 23,17 | 21,94 | 22,63 | 1,36% | - |
| 21.11.2025 | 20,45 | 22,40 | 20,36 | 22,33 | 9,62% | - |
| 20.11.2025 | 22,06 | 22,38 | 20,34 | 20,37 | -7,64% | - |
| 19.11.2025 | 21,44 | 22,05 | 20,72 | 22,05 | 3,01% | - |
| 18.11.2025 | 20,97 | 21,71 | 20,95 | 21,41 | 1,59% | - |
| 17.11.2025 | 21,74 | 21,78 | 21,06 | 21,07 | -0,49% | - |
| 14.11.2025 | 21,78 | 21,78 | 21,01 | 21,17 | -3,16% | - |
| 13.11.2025 | 23,68 | 23,69 | 21,84 | 21,87 | -7,25% | - |
| 12.11.2025 | 24,06 | 24,35 | 23,43 | 23,57 | -0,50% | - |
| 11.11.2025 | 22,43 | 23,97 | 22,12 | 23,69 | 5,53% | - |
| 10.11.2025 | 25,63 | 25,63 | 22,08 | 22,45 | -31,88% | - |
| 06.11.2025 | 32,75 | 34,14 | 32,75 | 32,96 | -0,11% | - |
| 05.11.2025 | 32,95 | 33,40 | 32,16 | 33,00 | -0,85% | - |
| 04.11.2025 | 32,71 | 33,57 | 32,67 | 33,28 | 0,01% | - |
| 03.11.2025 | 32,54 | 33,58 | 31,91 | 33,28 | 4,32% | - |
| 30.10.2025 | 33,03 | 33,24 | 31,89 | 31,90 | -3,79% | - |
| 29.10.2025 | 33,89 | 34,11 | 32,47 | 33,15 | -2,56% | - |
| 28.10.2025 | 33,21 | 34,73 | 32,39 | 34,03 | 2,85% | - |
| 27.10.2025 | 33,51 | 33,57 | 32,79 | 33,08 | -0,68% | - |
| 24.10.2025 | 33,38 | 33,84 | 33,31 | 33,31 | 0,07% | - |
| 23.10.2025 | 32,98 | 33,46 | 32,51 | 33,28 | 0,90% | - |
| 22.10.2025 | 32,96 | 33,21 | 32,52 | 32,99 | -0,47% | - |
| 21.10.2025 | 33,07 | 33,21 | 32,50 | 33,14 | 0,56% | - |
| 20.10.2025 | 32,20 | 33,08 | 32,15 | 32,96 | 4,54% | - |
| 17.10.2025 | 31,87 | 31,91 | 31,19 | 31,53 | -0,33% | - |
| 16.10.2025 | 30,30 | 31,78 | 30,22 | 31,63 | 4,37% | - |
| 15.10.2025 | 30,44 | 30,44 | 29,55 | 30,31 | 2,75% | - |
| 14.10.2025 | 29,05 | 29,64 | 28,98 | 29,50 | 0,79% | - |
| 13.10.2025 | 29,34 | 29,50 | 28,94 | 29,26 | -1,33% | - |
| 10.10.2025 | 30,40 | 30,50 | 29,44 | 29,66 | -2,29% | - |
| 09.10.2025 | 30,81 | 31,01 | 30,22 | 30,35 | -1,23% | - |
| 08.10.2025 | 30,50 | 31,01 | 30,32 | 30,73 | 1,55% | - |
| 07.10.2025 | 29,05 | 30,46 | 28,69 | 30,26 | 4,99% | - |
| 06.10.2025 | 28,85 | 29,50 | 28,32 | 28,83 | -2,86% | - |
| 03.10.2025 | 27,93 | 29,67 | 27,93 | 29,67 | 6,93% | - |
| 02.10.2025 | 28,33 | 28,36 | 27,68 | 27,75 | -1,39% | - |
| 01.10.2025 | 28,28 | 28,58 | 28,05 | 28,14 | -0,38% | - |
| 30.09.2025 | 29,00 | 29,07 | 28,10 | 28,25 | -2,59% | - |
| 29.09.2025 | 30,22 | 30,54 | 29,00 | 29,00 | 0,04% | - |
| 26.09.2025 | 28,00 | 29,03 | 27,93 | 28,99 | 4,08% | - |
| 25.09.2025 | 28,08 | 28,12 | 27,54 | 27,85 | -0,33% | - |
| 24.09.2025 | 27,60 | 28,43 | 27,35 | 27,95 | 0,96% | - |
| 23.09.2025 | 27,37 | 27,87 | 27,34 | 27,68 | 2,33% | - |
| 22.09.2025 | 27,95 | 28,01 | 26,63 | 27,05 | -9,49% | - |
| 18.09.2025 | 29,26 | 29,93 | 29,19 | 29,89 | 2,71% | - |
| 17.09.2025 | 29,85 | 30,42 | 29,05 | 29,10 | -2,45% | - |
| 16.09.2025 | 29,91 | 30,41 | 29,07 | 29,83 | 2,12% | - |
| 15.09.2025 | 30,22 | 30,24 | 29,13 | 29,21 | -3,51% | - |
| 12.09.2025 | 30,10 | 30,31 | 29,78 | 30,28 | -0,37% | - |
| 11.09.2025 | 29,14 | 30,55 | 29,14 | 30,39 | 4,72% | - |
| 10.09.2025 | 30,12 | 30,42 | 28,62 | 29,02 | -4,05% | - |
| 09.09.2025 | 29,25 | 30,51 | 29,10 | 30,24 | 2,51% | - |
| 08.09.2025 | 29,80 | 29,96 | 29,36 | 29,50 | -0,98% | - |
| 05.09.2025 | 30,98 | 31,04 | 29,48 | 29,79 | -3,20% | - |
| 04.09.2025 | 30,83 | 31,08 | 30,51 | 30,78 | 0,65% | - |
| 03.09.2025 | 31,34 | 31,45 | 30,00 | 30,58 | -4,26% | - |
| 02.09.2025 | 31,36 | 31,94 | 31,16 | 31,94 | 0,39% | - |
| 29.08.2025 | 31,34 | 32,09 | 31,28 | 31,82 | 1,49% | - |
| 28.08.2025 | 31,09 | 31,60 | 30,50 | 31,35 | 0,94% | - |
| 27.08.2025 | 30,20 | 31,05 | 30,20 | 31,05 | 2,67% | - |
| 26.08.2025 | 29,86 | 30,29 | 29,86 | 30,25 | 0,79% | - |
| 25.08.2025 | 30,65 | 30,70 | 30,00 | 30,01 | -2,21% | - |
| 22.08.2025 | 30,07 | 31,14 | 29,83 | 30,69 | 2,34% | - |
| 21.08.2025 | 28,86 | 30,14 | 28,83 | 29,99 | 2,83% | - |
| 20.08.2025 | 29,71 | 29,78 | 29,14 | 29,16 | -1,58% | - |
| 19.08.2025 | 29,76 | 30,05 | 29,38 | 29,63 | -1,03% | - |
| 18.08.2025 | 29,58 | 30,41 | 29,58 | 29,94 | 2,15% | - |
| 15.08.2025 | 29,65 | 29,99 | 28,94 | 29,31 | -0,87% | - |
| 14.08.2025 | 29,38 | 29,61 | 28,80 | 29,56 | 0,17% | - |
| 13.08.2025 | 29,27 | 30,60 | 29,23 | 29,51 | 1,77% | - |
| 12.08.2025 | 28,80 | 29,43 | 28,59 | 29,00 | 1,45% | - |
| 11.08.2025 | 28,04 | 30,16 | 27,91 | 28,59 | 2,31% | - |
| 08.08.2025 | 23,51 | 29,64 | 23,51 | 27,94 | 30,24% | - |
| 07.08.2025 | 21,83 | 21,99 | 21,21 | 21,45 | -1,36% | - |
| 06.08.2025 | 22,35 | 22,41 | 21,38 | 21,75 | -2,80% | - |
| 05.08.2025 | 21,88 | 23,08 | 21,80 | 22,37 | 2,22% | - |
| 04.08.2025 | 21,68 | 22,34 | 21,63 | 21,89 | 1,42% | - |
| 01.08.2025 | 23,72 | 23,91 | 21,49 | 21,58 | -9,35% | - |
| 31.07.2025 | 23,85 | 24,16 | 23,68 | 23,81 | -0,81% | - |
| 30.07.2025 | 23,49 | 24,00 | 23,31 | 24,00 | 2,57% | - |
| 29.07.2025 | 23,57 | 23,66 | 23,29 | 23,40 | -0,71% | - |
| 28.07.2025 | 23,13 | 23,79 | 23,13 | 23,57 | 1,30% | - |
| 25.07.2025 | 22,68 | 23,55 | 22,67 | 23,27 | 3,66% | - |
| 24.07.2025 | 23,36 | 23,43 | 22,42 | 22,44 | -3,93% | - |
| 23.07.2025 | 23,16 | 23,51 | 22,74 | 23,36 | 2,09% | - |
| 22.07.2025 | 23,20 | 23,87 | 22,85 | 22,88 | -0,71% | - |
| 21.07.2025 | 22,86 | 23,88 | 22,83 | 23,05 | 1,65% | - |
| 18.07.2025 | 24,75 | 24,83 | 22,61 | 22,67 | -8,54% | - |
| 17.07.2025 | 25,22 | 25,40 | 24,58 | 24,79 | -2,04% | - |
| 16.07.2025 | 24,63 | 25,41 | 24,50 | 25,30 | 3,14% | - |
| 15.07.2025 | 25,28 | 25,44 | 24,38 | 24,53 | -2,54% | - |
| 14.07.2025 | 24,64 | 25,55 | 24,33 | 25,17 | 1,53% | - |
| 11.07.2025 | 25,45 | 25,53 | 24,66 | 24,79 | -2,54% | - |
| 10.07.2025 | 24,97 | 25,62 | 24,86 | 25,44 | 2,47% | - |
| 09.07.2025 | 24,71 | 24,90 | 24,34 | 24,83 | 1,36% | - |
| 08.07.2025 | 23,99 | 24,65 | 23,99 | 24,49 | 1,50% | - |
| 07.07.2025 | 25,23 | 25,23 | 24,13 | 24,13 | -4,35% | - |
| 03.07.2025 | 24,79 | 25,68 | 24,77 | 25,23 | 2,45% | - |