5,450$
0,55%
Echtzeit-Aktienkurs Aveanna Healthcare Holdings
Bid:
Ask:
Aktienkurse zur Aveanna Healthcare Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 5,43 | 5,68 | 5,34 | 5,46 | 0,55% | 282.599,00 |
| 31.03.2025 | 5,19 | 5,53 | 5,16 | 5,43 | 1,12% | 297.867,00 |
| 28.03.2025 | 5,50 | 5,54 | 5,28 | 5,37 | -2,72% | 148.080,00 |
| 27.03.2025 | 5,37 | 5,55 | 5,32 | 5,52 | 2,60% | 136.169,00 |
| 26.03.2025 | 5,50 | 5,55 | 5,28 | 5,38 | -2,18% | 127.174,00 |
| 25.03.2025 | 5,58 | 5,69 | 5,42 | 5,50 | -1,43% | 188.164,00 |
| 24.03.2025 | 5,56 | 5,65 | 5,40 | 5,58 | 5,48% | 283.412,00 |
| 21.03.2025 | 5,40 | 5,46 | 5,00 | 5,29 | -3,11% | 591.366,00 |
| 20.03.2025 | 5,49 | 5,61 | 5,43 | 5,46 | -0,91% | 204.391,00 |
| 19.03.2025 | 5,41 | 5,57 | 5,38 | 5,51 | 0,73% | 405.681,00 |
| 18.03.2025 | 5,48 | 5,61 | 5,43 | 5,47 | -0,73% | 487.481,00 |
| 17.03.2025 | 5,16 | 5,63 | 5,00 | 5,51 | 6,17% | 554.790,00 |
| 14.03.2025 | 5,24 | 5,40 | 5,01 | 5,19 | 0,97% | 802.864,00 |
| 13.03.2025 | 5,35 | 5,35 | 4,45 | 5,14 | 37,43% | 3.389.877,00 |
| 12.03.2025 | 3,84 | 3,86 | 3,68 | 3,74 | -2,35% | 189.557,00 |
| 11.03.2025 | 3,70 | 3,92 | 3,70 | 3,83 | 4,08% | 132.242,00 |
| 10.03.2025 | 3,76 | 3,86 | 3,67 | 3,68 | -4,42% | 162.234,00 |
| 07.03.2025 | 3,78 | 3,90 | 3,75 | 3,85 | 0,92% | 125.425,00 |
| 06.03.2025 | 3,93 | 3,99 | 3,77 | 3,82 | -5,33% | 142.265,00 |
| 05.03.2025 | 3,97 | 4,07 | 3,92 | 4,03 | 0,50% | 106.642,00 |
| 04.03.2025 | 3,89 | 4,10 | 3,86 | 4,01 | -0,50% | 151.652,00 |
| 03.03.2025 | 4,23 | 4,35 | 4,02 | 4,03 | -5,40% | 187.152,00 |
| 28.02.2025 | 4,37 | 4,38 | 4,09 | 4,26 | -3,40% | 290.444,00 |
| 27.02.2025 | 4,21 | 4,42 | 4,12 | 4,41 | 4,50% | 336.502,00 |
| 26.02.2025 | 4,25 | 4,37 | 4,18 | 4,22 | -0,94% | 103.743,00 |
| 25.02.2025 | 4,09 | 4,32 | 3,98 | 4,26 | 3,15% | 287.973,00 |
| 24.02.2025 | 4,19 | 4,36 | 4,10 | 4,13 | -2,36% | 163.300,00 |
| 21.02.2025 | 4,84 | 4,87 | 4,23 | 4,23 | -12,42% | 269.149,00 |
| 20.02.2025 | 4,98 | 5,01 | 4,75 | 4,83 | -3,59% | 154.257,00 |
| 19.02.2025 | 4,85 | 5,06 | 4,72 | 5,01 | 0,80% | 248.422,00 |
| 18.02.2025 | 4,65 | 5,04 | 4,64 | 4,97 | 8,04% | 239.741,00 |
| 14.02.2025 | 4,81 | 4,81 | 4,59 | 4,60 | -4,17% | 144.453,00 |
| 13.02.2025 | 4,77 | 4,83 | 4,68 | 4,80 | 2,56% | 112.093,00 |
| 12.02.2025 | 4,75 | 4,85 | 4,56 | 4,68 | -4,88% | 141.779,00 |
| 11.02.2025 | 4,72 | 4,93 | 4,65 | 4,92 | 3,36% | 122.393,00 |
| 10.02.2025 | 4,69 | 4,85 | 4,67 | 4,76 | 1,93% | 206.509,00 |
| 07.02.2025 | 4,82 | 4,91 | 4,66 | 4,67 | -3,51% | 121.988,00 |
| 06.02.2025 | 5,03 | 5,05 | 4,82 | 4,84 | -2,22% | 138.028,00 |
| 05.02.2025 | 4,79 | 4,98 | 4,74 | 4,95 | 3,99% | 112.152,00 |
| 04.02.2025 | 4,61 | 4,79 | 4,61 | 4,76 | 3,03% | 86.314,00 |
| 03.02.2025 | 4,43 | 4,64 | 4,36 | 4,62 | 0,43% | 338.937,00 |
| 31.01.2025 | 4,80 | 4,84 | 4,57 | 4,60 | -4,17% | 221.273,00 |
| 30.01.2025 | 4,94 | 5,00 | 4,78 | 4,80 | -1,84% | 105.440,00 |
| 29.01.2025 | 4,81 | 4,90 | 4,74 | 4,89 | 1,66% | 108.577,00 |
| 28.01.2025 | 4,94 | 4,98 | 4,80 | 4,81 | -2,24% | 129.568,00 |
| 27.01.2025 | 4,78 | 4,99 | 4,77 | 4,92 | 1,44% | 178.901,00 |
| 24.01.2025 | 4,91 | 4,99 | 4,73 | 4,85 | -1,82% | 148.686,00 |
| 23.01.2025 | 4,85 | 4,96 | 4,84 | 4,94 | 1,02% | 128.382,00 |
| 22.01.2025 | 4,90 | 4,95 | 4,81 | 4,89 | -1,21% | 120.016,00 |
| 21.01.2025 | 4,69 | 4,95 | 4,68 | 4,95 | 6,45% | 134.081,00 |
| 17.01.2025 | 4,76 | 4,79 | 4,61 | 4,65 | -1,06% | 124.277,00 |
| 16.01.2025 | 4,67 | 4,80 | 4,64 | 4,70 | 0,64% | 157.740,00 |
| 15.01.2025 | 4,70 | 4,84 | 4,58 | 4,67 | 3,55% | 179.542,00 |
| 14.01.2025 | 4,47 | 4,55 | 4,35 | 4,51 | 1,58% | 140.264,00 |
| 13.01.2025 | 4,43 | 4,46 | 4,31 | 4,44 | -1,55% | 152.133,00 |
| 10.01.2025 | 4,67 | 4,90 | 4,45 | 4,51 | -3,43% | 206.213,00 |
| 08.01.2025 | 4,61 | 4,74 | 4,43 | 4,67 | 4,94% | 209.585,00 |
| 07.01.2025 | 4,52 | 4,62 | 4,40 | 4,45 | -1,33% | 181.156,00 |
| 06.01.2025 | 4,65 | 4,74 | 4,50 | 4,51 | -3,22% | 197.848,00 |
| 03.01.2025 | 4,44 | 4,68 | 4,44 | 4,66 | 3,33% | 182.679,00 |
| 02.01.2025 | 4,58 | 4,78 | 4,45 | 4,51 | -1,31% | 278.502,00 |
| 31.12.2024 | 4,60 | 4,75 | 4,50 | 4,57 | 0,00% | 1.022.999,00 |
| 30.12.2024 | 4,66 | 4,72 | 4,37 | 4,57 | -1,93% | 242.160,00 |
| 27.12.2024 | 4,69 | 4,74 | 4,55 | 4,66 | -0,64% | 250.137,00 |
| 26.12.2024 | 4,38 | 4,71 | 4,36 | 4,69 | 6,11% | 213.487,00 |
| 24.12.2024 | 4,44 | 4,48 | 4,28 | 4,42 | -1,34% | 204.528,00 |
| 23.12.2024 | 4,59 | 4,62 | 4,44 | 4,48 | -2,18% | 124.666,00 |
| 20.12.2024 | 4,45 | 4,69 | 4,45 | 4,58 | 1,33% | 265.111,00 |
| 19.12.2024 | 4,54 | 4,59 | 4,36 | 4,52 | 1,57% | 215.590,00 |
| 18.12.2024 | 4,81 | 4,86 | 4,37 | 4,45 | -6,90% | 350.754,00 |
| 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 |