4,790$
0,21%
Echtzeit-Aktienkurs Aveanna Healthcare Holdings
Bid:
Ask:
Aktienkurse zur Aveanna Healthcare Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 4,78 | 4,84 | 4,75 | 4,79 | 0,21% | 22.428,00 |
| 17.12.2024 | 4,91 | 5,08 | 4,75 | 4,78 | -3,82% | 233.128,00 |
| 16.12.2024 | 5,03 | 5,21 | 4,96 | 4,97 | -1,19% | 174.260,00 |
| 13.12.2024 | 5,06 | 5,31 | 4,96 | 5,03 | -0,79% | 133.740,00 |
| 12.12.2024 | 5,20 | 5,37 | 5,05 | 5,07 | -2,87% | 161.846,00 |
| 11.12.2024 | 5,42 | 5,42 | 5,22 | 5,22 | -1,88% | 95.238,00 |
| 10.12.2024 | 5,24 | 5,37 | 5,08 | 5,32 | 1,53% | 208.408,00 |
| 09.12.2024 | 5,40 | 5,55 | 5,16 | 5,24 | -2,24% | 185.333,00 |
| 06.12.2024 | 5,53 | 5,57 | 5,35 | 5,36 | -2,19% | 133.649,00 |
| 05.12.2024 | 5,55 | 5,57 | 5,41 | 5,48 | -1,44% | 183.390,00 |
| 04.12.2024 | 5,56 | 5,59 | 5,40 | 5,56 | 1,28% | 216.691,00 |
| 03.12.2024 | 5,84 | 5,84 | 5,40 | 5,49 | -6,15% | 192.324,00 |
| 02.12.2024 | 5,84 | 5,95 | 5,67 | 5,85 | 0,69% | 380.733,00 |
| 29.11.2024 | 5,66 | 5,85 | 5,63 | 5,81 | 4,12% | 122.821,00 |
| 27.11.2024 | 5,63 | 5,70 | 5,51 | 5,58 | 0,18% | 116.776,00 |
| 26.11.2024 | 5,66 | 5,70 | 5,46 | 5,57 | -2,62% | 178.998,00 |
| 25.11.2024 | 5,87 | 6,10 | 5,67 | 5,72 | -2,05% | 984.870,00 |
| 22.11.2024 | 5,86 | 5,89 | 5,69 | 5,84 | 0,86% | 221.659,00 |
| 21.11.2024 | 5,87 | 5,91 | 5,74 | 5,79 | 0,35% | 31.907,00 |
| 20.11.2024 | 5,80 | 5,82 | 5,67 | 5,77 | -0,52% | 149.090,00 |
| 19.11.2024 | 5,57 | 5,86 | 5,55 | 5,80 | 1,93% | 206.118,00 |
| 18.11.2024 | 5,58 | 5,74 | 5,56 | 5,69 | 2,15% | 197.777,00 |
| 15.11.2024 | 5,52 | 5,68 | 5,38 | 5,57 | 1,09% | 269.209,00 |
| 14.11.2024 | 5,78 | 5,79 | 5,48 | 5,51 | -4,17% | 308.371,00 |
| 13.11.2024 | 5,85 | 5,97 | 5,73 | 5,75 | -0,86% | 484.942,00 |
| 12.11.2024 | 5,88 | 6,19 | 5,72 | 5,80 | -2,44% | 312.139,00 |
| 11.11.2024 | 5,88 | 6,01 | 5,84 | 5,95 | 1,97% | 344.044,00 |
| 08.11.2024 | 5,77 | 5,99 | 5,60 | 5,83 | 4,29% | 598.992,00 |
| 07.11.2024 | 5,18 | 5,79 | 5,01 | 5,59 | 16,46% | 693.982,00 |
| 06.11.2024 | 4,70 | 4,90 | 4,62 | 4,80 | 3,67% | 402.708,00 |
| 05.11.2024 | 4,50 | 4,65 | 4,45 | 4,63 | 2,66% | 213.468,00 |
| 04.11.2024 | 4,54 | 4,59 | 4,37 | 4,51 | -1,74% | 158.422,00 |
| 01.11.2024 | 4,68 | 4,82 | 4,58 | 4,59 | -1,29% | 144.085,00 |
| 31.10.2024 | 4,86 | 4,88 | 4,61 | 4,65 | -5,68% | 245.170,00 |
| 30.10.2024 | 4,90 | 5,02 | 4,87 | 4,93 | 0,72% | 98.147,00 |
| 29.10.2024 | 4,89 | 4,98 | 4,80 | 4,90 | -0,91% | 193.577,00 |
| 28.10.2024 | 5,09 | 5,14 | 4,94 | 4,94 | -1,40% | 211.228,00 |
| 25.10.2024 | 5,14 | 5,20 | 4,96 | 5,01 | 0,20% | 193.574,00 |
| 24.10.2024 | 5,17 | 5,19 | 4,96 | 5,00 | -2,15% | 127.257,00 |
| 23.10.2024 | 5,30 | 5,30 | 4,95 | 5,11 | -3,58% | 189.623,00 |
| 22.10.2024 | 5,19 | 5,33 | 5,19 | 5,30 | 0,95% | 150.749,00 |
| 21.10.2024 | 5,30 | 5,33 | 5,15 | 5,25 | -1,87% | 151.928,00 |
| 18.10.2024 | 5,44 | 5,52 | 5,33 | 5,35 | -1,29% | 182.364,00 |
| 17.10.2024 | 5,42 | 5,50 | 5,34 | 5,42 | -0,73% | 229.383,00 |
| 16.10.2024 | 5,35 | 5,54 | 5,30 | 5,46 | 3,21% | 403.319,00 |
| 15.10.2024 | 5,08 | 5,38 | 5,07 | 5,29 | 4,34% | 362.117,00 |
| 14.10.2024 | 4,95 | 5,14 | 4,82 | 5,07 | 2,01% | 154.320,00 |
| 11.10.2024 | 4,64 | 4,98 | 4,64 | 4,97 | 7,34% | 150.926,00 |
| 10.10.2024 | 4,57 | 4,66 | 4,47 | 4,63 | -0,86% | 179.201,00 |
| 09.10.2024 | 4,44 | 4,68 | 4,39 | 4,67 | 4,71% | 248.331,00 |
| 08.10.2024 | 4,20 | 4,59 | 4,20 | 4,46 | 5,69% | 485.273,00 |
| 07.10.2024 | 4,50 | 4,53 | 4,09 | 4,22 | -6,84% | 286.837,00 |
| 04.10.2024 | 4,63 | 4,63 | 4,38 | 4,53 | 0,22% | 299.128,00 |
| 03.10.2024 | 4,68 | 4,71 | 4,50 | 4,52 | -4,64% | 162.624,00 |
| 02.10.2024 | 4,91 | 4,99 | 4,67 | 4,74 | -4,63% | 388.155,00 |
| 01.10.2024 | 5,16 | 5,16 | 4,96 | 4,97 | -4,42% | 201.779,00 |
| 30.09.2024 | 5,10 | 5,27 | 4,99 | 5,20 | 0,58% | 1.045.870,00 |
| 27.09.2024 | 5,39 | 5,41 | 5,15 | 5,17 | -3,18% | 330.571,00 |
| 26.09.2024 | 5,51 | 5,71 | 5,28 | 5,34 | -4,47% | 502.856,00 |
| 25.09.2024 | 5,58 | 5,70 | 5,52 | 5,59 | -0,18% | 293.217,00 |
| 24.09.2024 | 5,50 | 5,86 | 5,44 | 5,60 | 2,94% | 411.185,00 |
| 23.09.2024 | 5,51 | 5,95 | 5,30 | 5,44 | -1,45% | 362.808,00 |
| 20.09.2024 | 5,50 | 5,56 | 5,23 | 5,52 | 0,36% | 1.065.186,00 |
| 19.09.2024 | 5,52 | 5,52 | 5,34 | 5,50 | 3,97% | 210.234,00 |
| 18.09.2024 | 5,25 | 5,43 | 5,21 | 5,29 | 0,00% | 209.964,00 |
| 17.09.2024 | 5,56 | 5,62 | 5,15 | 5,29 | -2,94% | 374.851,00 |
| 16.09.2024 | 5,39 | 5,53 | 5,27 | 5,45 | 1,11% | 343.666,00 |
| 13.09.2024 | 5,34 | 5,43 | 5,21 | 5,39 | 2,86% | 333.376,00 |
| 12.09.2024 | 5,29 | 5,45 | 5,18 | 5,24 | 0,58% | 159.016,00 |
| 11.09.2024 | 4,95 | 5,41 | 4,80 | 5,21 | 3,58% | 272.786,00 |
| 10.09.2024 | 5,46 | 5,52 | 5,02 | 5,03 | -8,21% | 634.255,00 |
| 09.09.2024 | 5,31 | 5,62 | 5,31 | 5,48 | 1,11% | 270.564,00 |
| 06.09.2024 | 5,76 | 5,85 | 5,40 | 5,42 | -5,90% | 201.130,00 |
| 05.09.2024 | 5,48 | 5,80 | 5,26 | 5,76 | 6,27% | 227.427,00 |
| 04.09.2024 | 5,29 | 5,48 | 5,20 | 5,42 | 1,31% | 138.784,00 |
| 03.09.2024 | 5,55 | 5,67 | 5,29 | 5,35 | -5,31% | 216.261,00 |
| 30.08.2024 | 5,49 | 5,66 | 5,40 | 5,65 | 3,29% | 245.425,00 |
| 29.08.2024 | 5,44 | 5,55 | 5,36 | 5,47 | 1,30% | 248.107,00 |
| 28.08.2024 | 5,44 | 5,63 | 5,40 | 5,40 | -1,10% | 203.241,00 |
| 27.08.2024 | 5,42 | 5,64 | 5,35 | 5,46 | -0,73% | 323.059,00 |
| 26.08.2024 | 5,53 | 5,55 | 5,27 | 5,50 | -1,79% | 412.187,00 |
| 23.08.2024 | 5,49 | 5,87 | 5,45 | 5,60 | 3,19% | 352.215,00 |
| 22.08.2024 | 5,44 | 5,54 | 5,20 | 5,43 | 0,59% | 201.667,00 |
| 21.08.2024 | 5,12 | 5,51 | 5,08 | 5,40 | 5,58% | 391.474,00 |
| 20.08.2024 | 5,24 | 5,27 | 4,98 | 5,11 | -1,92% | 150.637,00 |
| 19.08.2024 | 4,97 | 5,26 | 4,87 | 5,21 | 4,83% | 386.139,00 |
| 16.08.2024 | 4,90 | 5,25 | 4,83 | 4,97 | -0,60% | 479.352,00 |
| 15.08.2024 | 4,82 | 5,09 | 4,52 | 5,00 | 9,17% | 624.204,00 |
| 14.08.2024 | 4,60 | 4,69 | 4,45 | 4,58 | -0,65% | 260.134,00 |
| 13.08.2024 | 4,67 | 4,93 | 4,32 | 4,61 | -0,65% | 521.569,00 |
| 12.08.2024 | 4,69 | 4,98 | 4,03 | 4,64 | -1,49% | 478.474,00 |
| 09.08.2024 | 4,66 | 5,10 | 4,60 | 4,71 | 3,86% | 959.390,00 |
| 08.08.2024 | 3,85 | 4,92 | 3,75 | 4,54 | 32,22% | 523.517,00 |
| 07.08.2024 | 3,82 | 4,06 | 3,43 | 3,43 | -7,42% | 279.327,00 |
| 06.08.2024 | 3,30 | 3,87 | 3,29 | 3,71 | 12,96% | 145.990,00 |
| 05.08.2024 | 3,34 | 3,75 | 2,61 | 3,28 | -16,11% | 416.894,00 |
| 02.08.2024 | 3,85 | 4,11 | 3,85 | 3,91 | -6,01% | 202.242,00 |
| 01.08.2024 | 4,24 | 4,31 | 3,95 | 4,16 | -1,19% | 213.680,00 |
| 31.07.2024 | 4,34 | 4,34 | 4,15 | 4,21 | -2,55% | 193.095,00 |
| 30.07.2024 | 4,40 | 4,51 | 4,11 | 4,32 | -1,82% | 306.175,00 |