7,240$
-0,28%
Echtzeit-Aktienkurs Aveanna Healthcare Holdings
Bid:
Ask:
Aktienkurse zur Aveanna Healthcare Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 7,16 | 7,24 | 7,01 | 7,24 | -0,28% | 60.279,00 |
| 05.03.2026 | 7,32 | 7,39 | 7,17 | 7,26 | -2,16% | 90,00 |
| 04.03.2026 | 7,28 | 7,45 | 7,21 | 7,42 | 1,92% | 927.298,00 |
| 03.03.2026 | 7,32 | 7,39 | 7,13 | 7,28 | -2,02% | 916.937,00 |
| 02.03.2026 | 7,22 | 7,52 | 7,22 | 7,43 | 0,95% | 1.113.248,00 |
| 27.02.2026 | 7,11 | 7,39 | 7,01 | 7,36 | 1,94% | 1.200.244,00 |
| 26.02.2026 | 7,19 | 7,26 | 7,04 | 7,22 | 0,14% | 927.375,00 |
| 25.02.2026 | 7,14 | 7,22 | 7,02 | 7,21 | 2,12% | 1.229.003,00 |
| 24.02.2026 | 7,16 | 7,24 | 7,05 | 7,06 | -1,94% | 824.221,00 |
| 23.02.2026 | 7,34 | 7,38 | 7,07 | 7,20 | -1,91% | 1.126.437,00 |
| 20.02.2026 | 7,27 | 7,41 | 7,21 | 7,34 | -1,08% | 886.612,00 |
| 19.02.2026 | 7,29 | 7,46 | 7,06 | 7,42 | 0,27% | 3.877.122,00 |
| 18.02.2026 | 7,40 | 7,59 | 7,18 | 7,40 | -3,14% | 1.979.235,00 |
| 17.02.2026 | 7,87 | 7,97 | 7,47 | 7,64 | -3,66% | 1.824.737,00 |
| 13.02.2026 | 7,85 | 8,06 | 7,84 | 7,93 | 1,28% | 594.929,00 |
| 12.02.2026 | 7,96 | 8,08 | 7,76 | 7,83 | -1,88% | 622.199,00 |
| 11.02.2026 | 7,94 | 8,06 | 7,73 | 7,98 | 1,53% | 1.055.468,00 |
| 10.02.2026 | 7,83 | 7,95 | 7,80 | 7,86 | -0,13% | 666.035,00 |
| 09.02.2026 | 7,84 | 8,06 | 7,76 | 7,87 | 0,25% | 485.709,00 |
| 06.02.2026 | 7,82 | 8,03 | 7,72 | 7,85 | 1,95% | 599.489,00 |
| 05.02.2026 | 7,86 | 8,11 | 7,68 | 7,70 | -1,79% | 733.164,00 |
| 04.02.2026 | 8,43 | 8,49 | 7,73 | 7,84 | -7,33% | 1.077.435,00 |
| 03.02.2026 | 8,37 | 8,55 | 8,29 | 8,46 | 1,56% | 1.125.855,00 |
| 02.02.2026 | 8,40 | 8,63 | 8,28 | 8,33 | -0,83% | 712.595,00 |
| 30.01.2026 | 8,31 | 8,46 | 8,18 | 8,40 | 0,72% | 1.062.903,00 |
| 29.01.2026 | 8,27 | 8,35 | 8,06 | 8,34 | 1,09% | 1.064.234,00 |
| 28.01.2026 | 8,27 | 8,42 | 8,13 | 8,25 | -0,96% | 1.127.963,00 |
| 27.01.2026 | 8,90 | 8,90 | 8,16 | 8,33 | -6,93% | 1.041.483,00 |
| 26.01.2026 | 8,67 | 9,01 | 8,63 | 8,95 | 3,11% | 1.070.934,00 |
| 23.01.2026 | 8,91 | 8,93 | 8,61 | 8,68 | -2,69% | 920.599,00 |
| 22.01.2026 | 9,02 | 9,08 | 8,86 | 8,92 | -0,78% | 996.651,00 |
| 21.01.2026 | 9,13 | 9,13 | 8,71 | 8,99 | -1,53% | 877.475,00 |
| 20.01.2026 | 9,12 | 9,34 | 8,96 | 9,13 | -0,98% | 956.035,00 |
| 16.01.2026 | 9,70 | 9,80 | 9,12 | 9,22 | -5,53% | 2.102.137,00 |
| 15.01.2026 | 9,44 | 9,85 | 9,31 | 9,76 | 4,50% | 2.370.731,00 |
| 14.01.2026 | 8,59 | 9,46 | 8,46 | 9,34 | 10,01% | 2.604.099,00 |
| 13.01.2026 | 8,76 | 8,79 | 8,35 | 8,49 | -3,08% | 621.320,00 |
| 12.01.2026 | 8,54 | 8,78 | 8,47 | 8,76 | 1,98% | 628.249,00 |
| 09.01.2026 | 8,86 | 8,96 | 8,58 | 8,59 | -3,05% | 681.273,00 |
| 08.01.2026 | 8,80 | 9,24 | 8,79 | 8,86 | -0,11% | 1.317.122,00 |
| 07.01.2026 | 8,42 | 8,91 | 8,34 | 8,87 | 5,72% | 1.563.333,00 |
| 06.01.2026 | 8,22 | 8,51 | 8,13 | 8,39 | 2,07% | 1.401.640,00 |
| 05.01.2026 | 7,83 | 8,34 | 7,83 | 8,22 | 1,73% | 1.349.907,00 |