24,100€
-2,82%
Echtzeit-Aktienkurs Apollo Medical Holdings
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | 20,00 |
| 30.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 253,00 |
| 29.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 8,47% | 89,00 |
| 25.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,29% | 295,00 |
| 23.09.2025 | 22,90 | 23,60 | 22,90 | 23,30 | -1,27% | - |
| 22.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | 50,00 |
| 19.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 92,00 |
| 18.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,75% | 322,00 |
| 17.09.2025 | 25,00 | 25,50 | 25,00 | 25,50 | 1,59% | - |
| 16.09.2025 | 24,80 | 25,70 | 24,70 | 25,10 | 1,21% | - |
| 15.09.2025 | 25,20 | 25,20 | 24,60 | 24,80 | -2,36% | 403,00 |
| 12.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 26,00 |
| 11.09.2025 | 24,90 | 26,10 | 24,90 | 25,50 | 0,79% | - |
| 05.09.2025 | 26,30 | 26,50 | 25,30 | 25,30 | -4,17% | - |
| 04.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | 45,00 |
| 03.09.2025 | 27,30 | 27,40 | 25,70 | 26,30 | -4,01% | - |
| 02.09.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | 146,00 |
| 01.09.2025 | 27,30 | 27,40 | 27,20 | 27,40 | 0,37% | - |
| 29.08.2025 | 26,80 | 27,50 | 26,70 | 27,30 | 1,49% | - |
| 28.08.2025 | 26,90 | 27,10 | 26,10 | 26,90 | 0,75% | - |
| 27.08.2025 | 26,10 | 26,70 | 26,00 | 26,70 | 3,09% | - |
| 26.08.2025 | 25,70 | 26,10 | 25,60 | 25,90 | -0,38% | - |
| 25.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 12,00 |
| 22.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | 135,00 |
| 21.08.2025 | 25,00 | 25,90 | 24,90 | 25,90 | 1,97% | - |
| 20.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 1,00 |
| 19.08.2025 | 25,60 | 25,70 | 25,10 | 25,50 | -0,78% | - |
| 18.08.2025 | 25,00 | 26,10 | 25,00 | 25,70 | 2,80% | - |
| 15.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | 8,00 |
| 14.08.2025 | 25,30 | 25,50 | 24,70 | 25,30 | 0,80% | - |
| 13.08.2025 | 24,90 | 26,10 | 24,90 | 25,10 | 1,21% | - |
| 12.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 16,00 |
| 11.08.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 6,22% | 155,00 |
| 08.08.2025 | 19,75 | 25,50 | 19,55 | 24,10 | 31,34% | - |
| 07.08.2025 | 18,70 | 19,00 | 18,25 | 18,35 | -4,43% | - |
| 06.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,26% | 119,00 |
| 05.08.2025 | 18,95 | 19,95 | 18,90 | 19,25 | 0,79% | - |
| 04.08.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 1,87% | 159,00 |
| 01.08.2025 | 20,80 | 20,90 | 18,60 | 18,75 | -9,86% | - |
| 31.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | 375,00 |
| 30.07.2025 | 20,30 | 21,10 | 20,30 | 21,10 | 3,43% | - |
| 29.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 95,00 |
| 28.07.2025 | 19,90 | 20,50 | 19,85 | 20,30 | 3,57% | - |
| 25.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,89% | 160,00 |
| 24.07.2025 | 19,85 | 20,10 | 19,05 | 19,05 | -3,30% | - |
| 23.07.2025 | 19,50 | 19,70 | 19,50 | 19,70 | -0,51% | 249,00 |
| 22.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,76% | 415,00 |
| 21.07.2025 | 19,50 | 20,30 | 19,45 | 19,65 | -1,75% | - |
| 18.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -7,41% | 5,00 |
| 17.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 21,00 |
| 16.07.2025 | 21,10 | 21,90 | 21,10 | 21,70 | 0,46% | - |
| 15.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 46,00 |
| 14.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 350,00 |
| 11.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 130,00 |
| 10.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | 95,00 |
| 09.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 15,00 |
| 08.07.2025 | 20,50 | 21,10 | 20,50 | 20,90 | 1,95% | - |
| 07.07.2025 | 21,50 | 21,90 | 20,50 | 20,50 | -4,21% | - |
| 04.07.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 03.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,39% | 375,00 |
| 02.07.2025 | 21,50 | 21,50 | 20,70 | 20,90 | -1,42% | - |
| 01.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 4,00 |
| 30.06.2025 | 21,20 | 21,50 | 20,70 | 21,30 | 0,95% | - |
| 27.06.2025 | 21,10 | 21,50 | 20,50 | 21,10 | 0,00% | - |
| 26.06.2025 | 21,50 | 21,50 | 20,70 | 21,10 | -9,05% | - |
| 25.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | 125,00 |
| 24.06.2025 | 21,70 | 23,10 | 21,50 | 22,90 | 10,10% | - |
| 23.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 1.160,00 |
| 20.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 58,00 |
| 19.06.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -2,34% | - |
| 18.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 762,00 |
| 17.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 1.160,00 |
| 16.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 50,00 |
| 13.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 50,00 |
| 12.06.2025 | 22,90 | 22,90 | 22,20 | 22,70 | -0,87% | - |
| 11.06.2025 | 23,20 | 23,90 | 22,90 | 22,90 | 0,44% | - |
| 10.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,17% | 3,00 |
| 09.06.2025 | 22,10 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 06.06.2025 | 21,80 | 22,20 | 21,70 | 22,10 | 2,79% | - |
| 05.06.2025 | 22,00 | 22,10 | 21,50 | 21,50 | -1,83% | - |
| 04.06.2025 | 22,10 | 22,50 | 21,90 | 21,90 | 1,39% | - |
| 03.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | 100,00 |
| 02.06.2025 | 21,70 | 21,80 | 21,10 | 21,30 | -2,74% | - |
| 30.05.2025 | 21,50 | 22,10 | 21,30 | 21,90 | 1,86% | - |
| 29.05.2025 | 22,20 | 22,20 | 21,50 | 21,50 | -0,92% | - |
| 28.05.2025 | 22,10 | 22,30 | 21,50 | 21,70 | -1,81% | - |
| 27.05.2025 | 21,50 | 22,50 | 21,30 | 22,10 | 2,79% | - |
| 26.05.2025 | 21,50 | 21,70 | 21,50 | 21,50 | 0,94% | - |
| 23.05.2025 | 21,50 | 21,80 | 21,10 | 21,30 | -2,29% | - |
| 22.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,24% | 29,00 |
| 21.05.2025 | 23,70 | 23,90 | 22,10 | 22,30 | -7,47% | - |
| 20.05.2025 | 23,80 | 24,50 | 23,60 | 24,10 | 1,69% | - |
| 19.05.2025 | 24,10 | 24,10 | 23,60 | 23,70 | -2,47% | - |
| 16.05.2025 | 24,20 | 24,50 | 23,50 | 24,30 | 0,83% | - |
| 15.05.2025 | 23,50 | 24,10 | 22,50 | 24,10 | 1,26% | - |
| 14.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 10,00 |
| 13.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -7,34% | 9,00 |
| 12.05.2025 | 26,70 | 28,00 | 25,70 | 25,90 | -2,26% | - |
| 09.05.2025 | 29,80 | 29,80 | 26,50 | 26,50 | -11,37% | - |
| 08.05.2025 | 28,60 | 29,90 | 28,50 | 29,90 | 4,91% | - |