8,385$
-0,18%
Echtzeit-Aktienkurs Aveanna Healthcare Holdings
Bid:
Ask:
Aktienkurse zur Aveanna Healthcare Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 8,38 | 8,55 | 8,29 | 8,39 | -0,12% | 1.164.684,00 |
| 22.09.2025 | 8,04 | 8,42 | 7,94 | 8,40 | 3,70% | 1.465.405,00 |
| 19.09.2025 | 8,46 | 8,48 | 8,07 | 8,10 | -4,26% | 2.607.421,00 |
| 18.09.2025 | 8,32 | 8,68 | 8,23 | 8,46 | 4,70% | 2.515.110,00 |
| 17.09.2025 | 8,27 | 8,35 | 7,99 | 8,08 | -1,82% | 1.001.816,00 |
| 16.09.2025 | 8,35 | 8,47 | 8,22 | 8,23 | -1,91% | 925.567,00 |
| 15.09.2025 | 8,50 | 8,51 | 8,30 | 8,39 | -0,59% | 997.270,00 |
| 12.09.2025 | 8,41 | 8,54 | 8,34 | 8,44 | 0,24% | 1.130.187,00 |
| 11.09.2025 | 8,25 | 8,45 | 8,16 | 8,42 | 1,94% | 1.236.843,00 |
| 10.09.2025 | 8,26 | 8,40 | 8,07 | 8,26 | 0,00% | 1.068.788,00 |
| 09.09.2025 | 8,31 | 8,38 | 8,06 | 8,26 | 0,00% | 788.668,00 |
| 08.09.2025 | 8,26 | 8,34 | 8,05 | 8,26 | 0,49% | 1.307.608,00 |
| 05.09.2025 | 8,15 | 8,30 | 8,07 | 8,22 | 1,73% | 842.154,00 |
| 04.09.2025 | 8,24 | 8,25 | 7,92 | 8,08 | -3,12% | 1.358.480,00 |
| 03.09.2025 | 8,41 | 8,41 | 7,92 | 8,34 | 1,21% | 1.581.112,00 |
| 02.09.2025 | 7,89 | 8,34 | 7,84 | 8,24 | 3,00% | 1.754.132,00 |
| 29.08.2025 | 7,87 | 8,04 | 7,85 | 8,00 | 2,04% | 1.768.357,00 |
| 28.08.2025 | 7,85 | 8,01 | 7,72 | 7,84 | -0,13% | 889.900,00 |
| 27.08.2025 | 7,73 | 7,91 | 7,59 | 7,85 | 2,35% | 1.150.146,00 |
| 26.08.2025 | 7,60 | 7,72 | 7,45 | 7,67 | 3,23% | 1.410.356,00 |
| 25.08.2025 | 7,46 | 7,83 | 7,40 | 7,43 | -0,54% | 1.308.318,00 |
| 22.08.2025 | 7,05 | 7,69 | 7,05 | 7,47 | 6,11% | 1.548.214,00 |
| 21.08.2025 | 7,21 | 7,57 | 7,03 | 7,04 | -2,22% | 983.191,00 |
| 20.08.2025 | 7,17 | 7,43 | 7,17 | 7,20 | -0,96% | 1.056.501,00 |
| 19.08.2025 | 7,43 | 7,61 | 7,10 | 7,27 | 3,27% | 3.007.043,00 |
| 18.08.2025 | 7,08 | 7,46 | 6,96 | 7,04 | -0,56% | 1.155.561,00 |
| 15.08.2025 | 7,27 | 7,35 | 7,06 | 7,08 | -1,67% | 999.510,00 |
| 14.08.2025 | 7,07 | 7,38 | 7,04 | 7,20 | 0,70% | 1.533.242,00 |
| 13.08.2025 | 7,30 | 7,62 | 7,14 | 7,15 | -1,24% | 1.915.967,00 |
| 12.08.2025 | 6,89 | 7,26 | 6,82 | 7,24 | 5,77% | 1.948.059,00 |
| 11.08.2025 | 6,53 | 6,98 | 6,44 | 6,85 | 11,48% | 2.034.851,00 |
| 08.08.2025 | 5,83 | 6,46 | 5,73 | 6,14 | 5,68% | 2.498.287,00 |
| 07.08.2025 | 5,32 | 6,20 | 5,22 | 5,81 | 49,36% | 14.353.284,00 |
| 06.08.2025 | 3,78 | 3,97 | 3,74 | 3,89 | 2,91% | 487.509,00 |
| 05.08.2025 | 3,84 | 3,92 | 3,77 | 3,78 | -1,05% | 354.970,00 |
| 04.08.2025 | 3,75 | 3,86 | 3,74 | 3,82 | 2,14% | 323.888,00 |
| 01.08.2025 | 3,89 | 3,94 | 3,73 | 3,74 | -5,79% | 467.445,00 |
| 31.07.2025 | 4,00 | 4,07 | 3,96 | 3,97 | -0,50% | 411.984,00 |
| 30.07.2025 | 4,02 | 4,08 | 3,96 | 3,99 | -0,75% | 447.933,00 |
| 29.07.2025 | 3,96 | 4,04 | 3,96 | 4,02 | 1,77% | 264.109,00 |
| 28.07.2025 | 3,97 | 4,02 | 3,92 | 3,95 | -0,25% | 224.964,00 |
| 25.07.2025 | 3,96 | 3,97 | 3,88 | 3,96 | 0,51% | 231.942,00 |
| 24.07.2025 | 4,04 | 4,05 | 3,93 | 3,94 | -3,43% | 376.960,00 |
| 23.07.2025 | 4,06 | 4,11 | 4,01 | 4,08 | 1,49% | 320.597,00 |
| 22.07.2025 | 4,03 | 4,11 | 3,95 | 4,02 | -0,25% | 318.594,00 |
| 21.07.2025 | 4,26 | 4,35 | 4,02 | 4,03 | 1,77% | 427.807,00 |
| 18.07.2025 | 4,05 | 4,05 | 3,95 | 3,96 | -1,49% | 271.146,00 |
| 17.07.2025 | 4,00 | 4,09 | 3,96 | 4,02 | 0,75% | 318.069,00 |
| 16.07.2025 | 4,04 | 4,15 | 3,89 | 3,99 | -1,24% | 482.441,00 |
| 15.07.2025 | 4,08 | 4,14 | 3,99 | 4,04 | -0,74% | 560.490,00 |
| 14.07.2025 | 4,05 | 4,09 | 3,99 | 4,07 | 0,25% | 370.487,00 |
| 11.07.2025 | 4,20 | 4,21 | 4,06 | 4,06 | -4,02% | 387.222,00 |
| 10.07.2025 | 4,24 | 4,29 | 4,19 | 4,23 | -0,94% | 331.125,00 |
| 09.07.2025 | 4,28 | 4,34 | 4,19 | 4,27 | -0,23% | 325.943,00 |
| 08.07.2025 | 4,29 | 4,33 | 4,20 | 4,28 | -0,47% | 550.390,00 |
| 07.07.2025 | 4,55 | 4,57 | 4,28 | 4,30 | -7,53% | 826.051,00 |
| 03.07.2025 | 4,44 | 4,65 | 4,39 | 4,65 | 4,49% | 480.689,00 |
| 02.07.2025 | 4,90 | 4,91 | 4,44 | 4,45 | -11,00% | 704.632,00 |
| 01.07.2025 | 5,12 | 5,14 | 4,93 | 5,00 | -4,31% | 606.514,00 |
| 30.06.2025 | 5,00 | 5,25 | 4,94 | 5,23 | 4,08% | 686.440,00 |
| 27.06.2025 | 4,82 | 5,03 | 4,82 | 5,02 | 4,15% | 1.217.609,00 |
| 26.06.2025 | 4,88 | 4,97 | 4,57 | 4,82 | -0,82% | 257.484,00 |
| 25.06.2025 | 4,96 | 5,14 | 4,84 | 4,86 | -2,21% | 307.722,00 |
| 24.06.2025 | 4,89 | 5,03 | 4,69 | 4,97 | 2,05% | 433.519,00 |
| 23.06.2025 | 4,71 | 4,87 | 4,67 | 4,87 | 3,18% | 323.377,00 |
| 20.06.2025 | 4,83 | 4,85 | 4,66 | 4,72 | -1,46% | 410.293,00 |
| 18.06.2025 | 4,81 | 4,82 | 4,68 | 4,79 | -0,83% | 332.514,00 |
| 17.06.2025 | 4,89 | 4,95 | 4,80 | 4,83 | -1,83% | 308.558,00 |
| 16.06.2025 | 4,94 | 5,02 | 4,87 | 4,92 | 0,20% | 394.876,00 |
| 13.06.2025 | 5,01 | 5,08 | 4,90 | 4,91 | -3,35% | 437.916,00 |
| 12.06.2025 | 5,18 | 5,18 | 4,99 | 5,08 | -3,24% | 466.296,00 |
| 11.06.2025 | 5,45 | 5,76 | 5,24 | 5,25 | -3,49% | 443.447,00 |
| 10.06.2025 | 5,44 | 5,86 | 5,40 | 5,44 | -0,55% | 1.367.240,00 |
| 09.06.2025 | 5,51 | 5,61 | 5,31 | 5,47 | -0,73% | 432.987,00 |
| 06.06.2025 | 5,58 | 5,71 | 5,48 | 5,51 | 0,18% | 543.253,00 |
| 05.06.2025 | 5,36 | 5,69 | 5,36 | 5,50 | 2,04% | 957.234,00 |
| 04.06.2025 | 5,49 | 5,60 | 5,29 | 5,39 | -2,53% | 502.735,00 |
| 03.06.2025 | 5,47 | 5,65 | 5,38 | 5,53 | 1,10% | 640.462,00 |
| 02.06.2025 | 5,35 | 5,48 | 5,26 | 5,47 | 2,63% | 504.089,00 |
| 30.05.2025 | 5,17 | 5,40 | 5,07 | 5,33 | 1,52% | 355.610,00 |
| 29.05.2025 | 5,34 | 5,45 | 5,24 | 5,25 | -0,94% | 276.235,00 |
| 28.05.2025 | 5,45 | 5,50 | 5,18 | 5,30 | -2,75% | 459.272,00 |
| 27.05.2025 | 5,42 | 5,57 | 5,29 | 5,45 | 2,44% | 452.225,00 |
| 23.05.2025 | 5,19 | 5,34 | 5,16 | 5,32 | -0,56% | 499.331,00 |
| 22.05.2025 | 5,42 | 5,50 | 5,34 | 5,35 | -2,55% | 316.882,00 |
| 21.05.2025 | 5,75 | 5,77 | 5,46 | 5,49 | -4,52% | 422.819,00 |
| 20.05.2025 | 5,70 | 5,81 | 5,61 | 5,75 | 0,88% | 367.961,00 |
| 19.05.2025 | 5,92 | 5,97 | 5,51 | 5,70 | -4,84% | 2.554.567,00 |
| 16.05.2025 | 6,00 | 6,04 | 5,74 | 5,99 | 0,17% | 969.423,00 |
| 15.05.2025 | 5,82 | 6,00 | 5,70 | 5,98 | 2,75% | 825.247,00 |
| 14.05.2025 | 5,87 | 5,95 | 5,74 | 5,82 | -0,68% | 656.349,00 |
| 13.05.2025 | 5,76 | 5,90 | 5,64 | 5,86 | 1,38% | 738.394,00 |
| 12.05.2025 | 5,51 | 5,84 | 5,43 | 5,78 | 7,04% | 870.804,00 |
| 09.05.2025 | 5,65 | 5,79 | 5,34 | 5,40 | -1,82% | 382.965,00 |
| 08.05.2025 | 6,08 | 6,11 | 5,40 | 5,50 | 14,11% | 1.483.305,00 |
| 07.05.2025 | 4,83 | 4,95 | 4,75 | 4,82 | 0,63% | 313.185,00 |
| 06.05.2025 | 4,70 | 4,81 | 4,56 | 4,79 | 1,05% | 347.401,00 |
| 05.05.2025 | 4,81 | 4,93 | 4,71 | 4,74 | -2,07% | 177.210,00 |
| 02.05.2025 | 4,55 | 4,84 | 4,53 | 4,84 | 7,56% | 261.120,00 |
| 01.05.2025 | 4,58 | 4,61 | 4,47 | 4,50 | -2,39% | 144.261,00 |