2,200$
Echtzeit-Aktienkurs Aveanna Healthcare Holdings
Bid:
Ask:
Aktienkurse zur Aveanna Healthcare Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,20 | 2,35 | 2,15 | 2,20 | 0,00% | 62.655,00 |
| 25.04.2024 | 2,28 | 2,41 | 2,18 | 2,20 | -4,76% | 61.993,00 |
| 24.04.2024 | 2,20 | 2,38 | 2,20 | 2,31 | 0,87% | 95.389,00 |
| 23.04.2024 | 2,26 | 2,40 | 2,26 | 2,29 | 1,78% | 29.159,00 |
| 22.04.2024 | 2,24 | 2,35 | 2,21 | 2,25 | -1,75% | 31.548,00 |
| 19.04.2024 | 2,14 | 2,29 | 2,13 | 2,29 | 6,02% | 150.838,00 |
| 18.04.2024 | 2,22 | 2,27 | 2,11 | 2,16 | -2,70% | 60.772,00 |
| 17.04.2024 | 2,29 | 2,31 | 2,20 | 2,22 | -3,06% | 79.859,00 |
| 16.04.2024 | 2,29 | 2,32 | 2,26 | 2,29 | -0,43% | 12.440,00 |
| 15.04.2024 | 2,31 | 2,39 | 2,25 | 2,30 | -1,71% | 65.823,00 |
| 12.04.2024 | 2,39 | 2,44 | 2,31 | 2,34 | -2,50% | 73.850,00 |
| 11.04.2024 | 2,37 | 2,47 | 2,35 | 2,40 | 0,42% | 63.192,00 |
| 10.04.2024 | 2,39 | 2,49 | 2,35 | 2,39 | -5,16% | 53.373,00 |
| 09.04.2024 | 2,50 | 2,58 | 2,46 | 2,52 | 2,86% | 29.388,00 |
| 08.04.2024 | 2,59 | 2,59 | 2,35 | 2,45 | -5,77% | 267.315,00 |
| 05.04.2024 | 2,48 | 2,66 | 2,48 | 2,60 | 5,26% | 108.877,00 |
| 04.04.2024 | 2,50 | 2,60 | 2,47 | 2,47 | -0,80% | 71.104,00 |
| 03.04.2024 | 2,46 | 2,66 | 2,42 | 2,49 | 0,00% | 81.976,00 |
| 02.04.2024 | 2,55 | 2,66 | 2,46 | 2,49 | -4,96% | 141.328,00 |
| 01.04.2024 | 2,47 | 2,62 | 2,36 | 2,62 | 5,22% | 150.171,00 |
| 28.03.2024 | 2,43 | 2,60 | 2,38 | 2,49 | 2,89% | 181.021,00 |
| 27.03.2024 | 2,35 | 2,52 | 2,35 | 2,42 | 3,42% | 101.975,00 |
| 26.03.2024 | 2,43 | 2,47 | 2,34 | 2,34 | -4,88% | 16.804,00 |
| 25.03.2024 | 2,48 | 2,57 | 2,40 | 2,46 | -1,99% | 50.729,00 |
| 22.03.2024 | 2,53 | 2,53 | 2,37 | 2,51 | 0,00% | 68.525,00 |
| 21.03.2024 | 2,44 | 2,60 | 2,38 | 2,51 | 2,87% | 62.481,00 |
| 20.03.2024 | 2,45 | 2,51 | 2,35 | 2,44 | -1,21% | 52.011,00 |
| 19.03.2024 | 2,41 | 2,60 | 2,35 | 2,47 | 2,07% | 52.347,00 |
| 18.03.2024 | 2,45 | 2,48 | 2,30 | 2,42 | -2,22% | 109.306,00 |
| 15.03.2024 | 2,33 | 2,48 | 2,30 | 2,48 | 2,06% | 241.073,00 |
| 14.03.2024 | 2,48 | 2,48 | 2,13 | 2,43 | -3,00% | 287.450,00 |
| 13.03.2024 | 2,45 | 2,61 | 2,45 | 2,50 | -0,40% | 219.131,00 |
| 12.03.2024 | 2,39 | 2,52 | 2,28 | 2,51 | 6,81% | 91.157,00 |
| 11.03.2024 | 2,34 | 2,52 | 2,20 | 2,35 | 0,00% | 112.263,00 |
| 08.03.2024 | 2,26 | 2,37 | 2,23 | 2,35 | 6,33% | 37.747,00 |
| 07.03.2024 | 2,30 | 2,30 | 2,13 | 2,21 | -0,90% | 65.997,00 |
| 06.03.2024 | 2,27 | 2,29 | 2,17 | 2,23 | -0,45% | 20.548,00 |
| 05.03.2024 | 2,19 | 2,33 | 2,19 | 2,24 | -0,44% | 16.690,00 |
| 04.03.2024 | 2,38 | 2,38 | 2,09 | 2,25 | -5,86% | 123.501,00 |
| 01.03.2024 | 2,37 | 2,40 | 2,32 | 2,39 | -0,42% | 29.641,00 |
| 29.02.2024 | 2,38 | 2,41 | 2,33 | 2,40 | 0,42% | 37.876,00 |
| 28.02.2024 | 2,41 | 2,45 | 2,31 | 2,39 | -2,85% | 39.600,00 |
| 27.02.2024 | 2,37 | 2,49 | 2,36 | 2,46 | 2,07% | 71.379,00 |
| 26.02.2024 | 2,26 | 2,45 | 2,25 | 2,41 | 5,70% | 216.884,00 |
| 23.02.2024 | 2,16 | 2,30 | 2,11 | 2,28 | 4,11% | 74.200,00 |
| 22.02.2024 | 2,19 | 2,25 | 2,04 | 2,19 | -2,67% | 48.292,00 |
| 21.02.2024 | 2,28 | 2,28 | 2,00 | 2,25 | -1,32% | 42.818,00 |
| 20.02.2024 | 2,35 | 2,38 | 2,28 | 2,28 | -4,60% | 71.064,00 |
| 16.02.2024 | 2,50 | 2,54 | 2,38 | 2,39 | -4,78% | 56.256,00 |
| 15.02.2024 | 2,40 | 2,52 | 2,38 | 2,51 | 4,58% | 38.495,00 |
| 14.02.2024 | 2,20 | 2,45 | 2,20 | 2,40 | 5,73% | 79.905,00 |
| 13.02.2024 | 2,39 | 2,47 | 2,26 | 2,27 | -9,56% | 94.731,00 |
| 12.02.2024 | 2,49 | 2,70 | 2,49 | 2,51 | -0,79% | 71.819,00 |
| 09.02.2024 | 2,47 | 2,60 | 2,47 | 2,53 | 2,85% | 59.998,00 |
| 08.02.2024 | 2,43 | 2,60 | 2,36 | 2,46 | 2,07% | 51.815,00 |
| 07.02.2024 | 2,42 | 2,50 | 2,38 | 2,41 | -0,41% | 48.359,00 |
| 06.02.2024 | 2,38 | 2,45 | 2,35 | 2,42 | 1,68% | 29.775,00 |
| 05.02.2024 | 2,45 | 2,48 | 2,31 | 2,38 | -5,93% | 58.999,00 |
| 02.02.2024 | 2,39 | 2,62 | 2,33 | 2,53 | 4,55% | 75.807,00 |
| 01.02.2024 | 2,28 | 2,43 | 2,19 | 2,42 | 5,22% | 59.906,00 |
| 31.01.2024 | 2,32 | 2,44 | 2,30 | 2,30 | -6,12% | 58.400,00 |
| 30.01.2024 | 2,50 | 2,52 | 2,39 | 2,45 | -2,78% | 37.009,00 |
| 29.01.2024 | 2,38 | 2,52 | 2,34 | 2,52 | 5,88% | 101.569,00 |
| 26.01.2024 | 2,32 | 2,42 | 2,32 | 2,38 | 1,71% | 72.596,00 |
| 25.01.2024 | 2,43 | 2,49 | 2,29 | 2,34 | -1,68% | 31.908,00 |
| 24.01.2024 | 2,45 | 2,45 | 2,32 | 2,38 | -1,65% | 48.543,00 |
| 23.01.2024 | 2,56 | 2,56 | 2,41 | 2,42 | -5,47% | 35.962,00 |
| 22.01.2024 | 2,30 | 2,58 | 2,30 | 2,56 | 10,34% | 69.412,00 |
| 19.01.2024 | 2,25 | 2,35 | 2,20 | 2,32 | 3,11% | 55.880,00 |
| 18.01.2024 | 2,29 | 2,50 | 2,17 | 2,25 | -2,39% | 54.787,00 |
| 17.01.2024 | 2,18 | 2,38 | 2,09 | 2,31 | 0,66% | 60.977,00 |
| 16.01.2024 | 2,33 | 2,37 | 2,22 | 2,29 | -4,58% | 72.380,00 |
| 12.01.2024 | 2,39 | 2,46 | 2,33 | 2,40 | 0,42% | 68.794,00 |
| 11.01.2024 | 2,49 | 2,50 | 2,39 | 2,39 | -4,78% | 84.548,00 |
| 10.01.2024 | 2,49 | 2,54 | 2,45 | 2,51 | 0,00% | 122.933,00 |
| 09.01.2024 | 2,45 | 2,61 | 2,45 | 2,51 | -3,83% | 60.753,00 |
| 08.01.2024 | 2,38 | 2,64 | 2,38 | 2,61 | 1,95% | 129.214,00 |
| 05.01.2024 | 2,52 | 2,63 | 2,28 | 2,56 | -0,39% | 84.712,00 |
| 04.01.2024 | 2,63 | 2,70 | 2,51 | 2,57 | -1,53% | 89.158,00 |
| 03.01.2024 | 2,76 | 2,79 | 2,56 | 2,61 | -5,43% | 118.201,00 |
| 02.01.2024 | 2,49 | 2,85 | 2,47 | 2,76 | 2,99% | 306.547,00 |
| 29.12.2023 | 2,90 | 2,90 | 2,66 | 2,68 | -7,27% | 150.034,00 |
| 28.12.2023 | 3,00 | 3,00 | 2,86 | 2,89 | -3,67% | 75.501,00 |
| 27.12.2023 | 2,89 | 3,00 | 2,83 | 3,00 | 3,81% | 107.816,00 |
| 26.12.2023 | 2,75 | 2,95 | 2,73 | 2,89 | 5,86% | 95.101,00 |
| 22.12.2023 | 2,66 | 2,75 | 2,60 | 2,73 | 3,02% | 123.691,00 |
| 21.12.2023 | 2,54 | 2,68 | 2,45 | 2,65 | 5,58% | 91.277,00 |
| 20.12.2023 | 2,58 | 2,71 | 2,43 | 2,51 | -2,71% | 99.928,00 |
| 19.12.2023 | 2,30 | 2,71 | 2,30 | 2,58 | 11,21% | 73.464,00 |
| 18.12.2023 | 2,30 | 2,39 | 2,23 | 2,32 | -2,11% | 116.356,00 |
| 15.12.2023 | 2,35 | 2,45 | 2,31 | 2,37 | 2,16% | 333.977,00 |
| 14.12.2023 | 2,33 | 2,47 | 2,23 | 2,32 | 2,20% | 194.495,00 |
| 13.12.2023 | 2,20 | 2,33 | 2,18 | 2,27 | -2,99% | 205.842,00 |
| 12.12.2023 | 2,38 | 2,47 | 2,26 | 2,34 | -3,70% | 108.825,00 |
| 11.12.2023 | 2,64 | 2,68 | 2,35 | 2,43 | -7,25% | 112.239,00 |
| 08.12.2023 | 2,54 | 2,68 | 2,54 | 2,62 | 1,55% | 96.484,00 |
| 07.12.2023 | 2,65 | 2,68 | 2,47 | 2,58 | -2,64% | 71.460,00 |
| 06.12.2023 | 2,70 | 2,82 | 2,65 | 2,65 | -2,57% | 80.384,00 |
| 05.12.2023 | 2,79 | 2,86 | 2,69 | 2,72 | -2,86% | 108.706,00 |
| 04.12.2023 | 2,71 | 2,87 | 2,69 | 2,80 | 2,94% | 149.164,00 |