8,750$
1,21%
Echtzeit-Aktienkurs Aveanna Healthcare Holdings
Bid:
Ask:
Aktienkurse zur Aveanna Healthcare Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 8,59 | 8,99 | 8,59 | 8,76 | 1,51% | 199.035,00 |
| 06.11.2025 | 7,81 | 9,12 | 7,80 | 8,63 | -6,30% | 2.752.121,00 |
| 05.11.2025 | 9,31 | 9,31 | 8,97 | 9,21 | -1,07% | 1.218.662,00 |
| 04.11.2025 | 9,25 | 9,49 | 9,16 | 9,31 | -1,06% | 1.191.799,00 |
| 03.11.2025 | 9,23 | 9,41 | 8,92 | 9,41 | 3,98% | 1.110.064,00 |
| 31.10.2025 | 9,38 | 9,39 | 9,02 | 9,05 | -3,10% | 1.188.834,00 |
| 30.10.2025 | 9,82 | 9,92 | 9,34 | 9,34 | -5,27% | 1.262.172,00 |
| 29.10.2025 | 9,76 | 10,01 | 9,68 | 9,86 | 0,51% | 1.473.456,00 |
| 28.10.2025 | 9,78 | 9,88 | 9,65 | 9,81 | 1,87% | 1.684.534,00 |
| 27.10.2025 | 9,55 | 9,67 | 9,34 | 9,63 | 2,12% | 1.491.542,00 |
| 24.10.2025 | 9,28 | 9,48 | 9,25 | 9,43 | 3,40% | 1.796.448,00 |
| 23.10.2025 | 9,41 | 9,50 | 9,09 | 9,12 | -3,75% | 2.051.261,00 |
| 22.10.2025 | 9,22 | 9,59 | 8,73 | 9,48 | -7,38% | 8.227.148,00 |
| 21.10.2025 | 10,23 | 10,32 | 10,08 | 10,23 | -0,39% | 725.292,00 |
| 20.10.2025 | 10,01 | 10,28 | 9,87 | 10,27 | 4,16% | 959.183,00 |
| 17.10.2025 | 9,87 | 10,24 | 9,81 | 9,86 | -1,30% | 1.556.091,00 |
| 16.10.2025 | 9,93 | 10,03 | 9,81 | 9,99 | 1,94% | 1.479.921,00 |
| 15.10.2025 | 9,35 | 9,82 | 9,35 | 9,80 | 5,15% | 2.225.724,00 |
| 14.10.2025 | 8,73 | 9,36 | 8,67 | 9,32 | 5,67% | 1.616.459,00 |
| 13.10.2025 | 8,77 | 8,91 | 8,65 | 8,82 | 1,97% | 703.998,00 |
| 10.10.2025 | 8,81 | 8,91 | 8,57 | 8,65 | -1,82% | 718.418,00 |
| 09.10.2025 | 8,98 | 9,11 | 8,80 | 8,81 | -1,56% | 1.080.579,00 |
| 08.10.2025 | 8,58 | 8,96 | 8,51 | 8,95 | 4,92% | 1.565.583,00 |
| 07.10.2025 | 8,51 | 8,70 | 8,47 | 8,53 | 0,24% | 1.126.259,00 |
| 06.10.2025 | 8,61 | 8,95 | 8,50 | 8,51 | -1,68% | 1.625.790,00 |
| 03.10.2025 | 8,83 | 8,89 | 8,58 | 8,66 | -0,06% | 119.981,00 |
| 02.10.2025 | 8,97 | 8,98 | 8,38 | 8,66 | -3,56% | 1.173.629,00 |
| 01.10.2025 | 8,80 | 9,03 | 8,71 | 8,98 | 1,24% | 1.728.423,00 |
| 30.09.2025 | 8,86 | 8,89 | 8,62 | 8,87 | 0,00% | 1.194.705,00 |
| 29.09.2025 | 8,80 | 8,93 | 8,63 | 8,87 | 1,37% | 1.796.056,00 |
| 26.09.2025 | 8,50 | 8,79 | 8,44 | 8,75 | 3,43% | 1.103.982,00 |
| 25.09.2025 | 8,32 | 8,50 | 8,24 | 8,46 | 1,20% | 1.004.368,00 |
| 24.09.2025 | 8,32 | 8,58 | 8,30 | 8,36 | -0,36% | 779.830,00 |
| 23.09.2025 | 8,38 | 8,55 | 8,29 | 8,39 | -0,12% | 1.156.394,00 |
| 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 |