12,480$
-4,66%
Echtzeit-Aktienkurs Aveanna Healthcare Holdings
Bid:
Ask:
Aktienkurse zur Aveanna Healthcare Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,17 | 14,19 | 12,15 | 12,22 | -6,79% | 4.729.536,00 |
| 11.11.2026 | 13,19 | 13,42 | 13,00 | 13,11 | -0,64% | 1.655.636,00 |
| 10.11.2026 | 13,15 | 13,25 | 12,87 | 13,20 | -0,04% | 1.327.397,00 |
| 09.11.2026 | 13,34 | 13,58 | 13,17 | 13,20 | -0,38% | 1.889.526,00 |
| 06.11.2026 | 13,54 | 13,65 | 12,95 | 13,25 | -3,07% | 1.805.099,00 |
| 05.11.2026 | 14,23 | 14,55 | 13,47 | 13,67 | -4,14% | 2.319.307,00 |
| 04.11.2026 | 13,61 | 14,39 | 13,45 | 14,26 | 7,38% | 3.796.638,00 |
| 03.11.2026 | 13,12 | 13,61 | 13,10 | 13,28 | 1,22% | 1.992.737,00 |
| 02.11.2026 | 13,27 | 13,43 | 12,89 | 13,12 | -0,30% | 3.013.603,00 |
| 30.10.2026 | 13,39 | 13,43 | 12,96 | 13,16 | -0,79% | 1.338.866,00 |
| 29.10.2026 | 13,17 | 13,39 | 13,07 | 13,27 | 1,57% | 2.326.587,00 |
| 28.10.2026 | 12,54 | 13,09 | 12,53 | 13,06 | 2,79% | 1.198.910,00 |
| 27.10.2026 | 13,22 | 13,27 | 12,64 | 12,71 | -3,53% | 1.536.727,00 |
| 26.10.2026 | 13,38 | 13,53 | 13,15 | 13,17 | -1,57% | 1.830.449,00 |
| 23.10.2026 | 13,30 | 13,42 | 13,21 | 13,38 | 0,53% | 1.874.183,00 |
| 22.10.2026 | 13,10 | 13,34 | 13,03 | 13,31 | 2,62% | 1.775.670,00 |
| 21.10.2026 | 12,80 | 13,00 | 12,62 | 12,97 | 1,77% | 2.778.675,00 |
| 20.10.2026 | 12,51 | 12,85 | 12,44 | 12,75 | 2,41% | 1.785.317,00 |
| 19.10.2026 | 12,34 | 12,58 | 12,32 | 12,45 | 0,85% | 1.454.065,00 |
| 16.10.2026 | 12,65 | 12,72 | 12,25 | 12,34 | -2,37% | 2.327.233,00 |
| 15.10.2026 | 12,40 | 12,64 | 12,25 | 12,64 | 2,14% | 1.856.867,00 |
| 14.10.2026 | 12,11 | 12,38 | 12,08 | 12,38 | 1,64% | 2.008.329,00 |
| 13.10.2026 | 12,23 | 12,38 | 12,03 | 12,18 | -0,12% | 1.785.851,00 |
| 12.10.2026 | 12,49 | 12,49 | 12,10 | 12,19 | -0,49% | 1.694.722,00 |
| 09.10.2026 | 12,24 | 12,38 | 12,15 | 12,25 | 0,04% | 1.680.827,00 |
| 08.10.2026 | 12,24 | 12,40 | 12,00 | 12,25 | -0,61% | 2.431.399,00 |
| 07.10.2026 | 12,24 | 12,55 | 12,14 | 12,32 | 0,74% | 4.591.772,00 |
| 06.10.2026 | 12,34 | 12,63 | 12,14 | 12,23 | -1,37% | 3.228.827,00 |
| 05.10.2026 | 12,65 | 12,65 | 12,21 | 12,40 | -1,51% | 4.533.229,00 |
| 02.10.2026 | 12,56 | 12,75 | 12,50 | 12,59 | 1,29% | 2.061.173,00 |
| 01.10.2026 | 12,39 | 12,68 | 12,25 | 12,43 | 0,16% | 2.276.494,00 |
| 30.09.2026 | 12,29 | 12,69 | 12,21 | 12,41 | -2,82% | 5.594.290,00 |
| 29.09.2026 | 12,62 | 12,80 | 12,35 | 12,77 | 0,63% | 1.806.481,00 |
| 28.09.2026 | 12,30 | 12,72 | 12,30 | 12,69 | 2,26% | 2.034.904,00 |
| 25.09.2026 | 12,27 | 12,54 | 12,09 | 12,41 | 0,24% | 2.284.747,00 |
| 24.09.2026 | 12,94 | 12,94 | 12,26 | 12,38 | -3,21% | 4.960.679,00 |
| 23.09.2026 | 13,12 | 13,13 | 12,69 | 12,79 | -3,25% | 2.426.644,00 |
| 22.09.2026 | 13,45 | 13,55 | 13,10 | 13,22 | -1,56% | 3.110.899,00 |
| 21.09.2026 | 13,65 | 13,73 | 13,40 | 13,43 | -1,76% | 2.148.520,00 |
| 18.09.2026 | 13,90 | 14,08 | 13,59 | 13,67 | -2,15% | 6.548.263,00 |
| 17.09.2026 | 14,33 | 14,36 | 13,80 | 13,97 | -1,96% | 3.277.362,00 |
| 16.09.2026 | 14,31 | 14,71 | 14,20 | 14,25 | -0,42% | 4.811.250,00 |
| 15.09.2026 | 14,34 | 14,45 | 14,05 | 14,31 | -0,62% | 3.479.435,00 |
| 14.09.2026 | 14,27 | 14,70 | 14,20 | 14,40 | 2,27% | 2.583.682,00 |
| 11.09.2026 | 13,98 | 14,54 | 13,88 | 14,08 | 1,59% | 2.372.382,00 |
| 10.09.2026 | 14,03 | 14,16 | 13,68 | 13,86 | -1,18% | 3.888.567,00 |
| 09.09.2026 | 13,66 | 14,05 | 13,47 | 14,03 | 2,71% | 3.133.289,00 |
| 08.09.2026 | 13,43 | 13,95 | 13,38 | 13,66 | 0,55% | 5.244.718,00 |
| 04.09.2026 | 13,58 | 13,83 | 13,46 | 13,58 | -0,44% | 1.844.325,00 |
| 03.09.2026 | 13,22 | 13,64 | 13,02 | 13,64 | 3,33% | 2.282.149,00 |
| 02.09.2026 | 13,53 | 13,61 | 13,06 | 13,20 | -2,00% | 1.882.553,00 |
| 01.09.2026 | 13,38 | 13,57 | 13,22 | 13,47 | 0,37% | 2.043.334,00 |
| 31.08.2026 | 13,41 | 13,56 | 12,97 | 13,42 | 0,75% | 3.974.148,00 |
| 28.08.2026 | 13,90 | 13,90 | 13,28 | 13,32 | -3,58% | 2.221.598,00 |
| 27.08.2026 | 13,62 | 14,00 | 13,55 | 13,82 | 1,54% | 3.713.096,00 |
| 26.08.2026 | 13,65 | 13,92 | 13,42 | 13,61 | 0,11% | 2.503.300,00 |
| 25.08.2026 | 13,63 | 13,84 | 13,40 | 13,59 | -0,80% | 2.894.094,00 |
| 24.08.2026 | 13,48 | 13,98 | 13,38 | 13,70 | 4,10% | 5.363.677,00 |
| 21.08.2026 | 12,78 | 13,61 | 12,39 | 13,16 | 1,46% | 8.415.665,00 |
| 20.08.2026 | 13,04 | 13,40 | 12,90 | 12,97 | -1,41% | 3.170.255,00 |
| 19.08.2026 | 12,92 | 13,16 | 12,69 | 13,16 | 3,83% | 2.396.536,00 |
| 18.08.2026 | 12,68 | 12,76 | 12,23 | 12,67 | -0,16% | 5.047.346,00 |
| 17.08.2026 | 12,21 | 12,69 | 11,98 | 12,69 | 3,00% | 4.220.406,00 |
| 14.08.2026 | 11,91 | 12,52 | 11,38 | 12,32 | 9,23% | 7.334.205,00 |
| 13.08.2026 | 10,09 | 11,54 | 9,58 | 11,28 | 24,56% | 10.098.463,00 |
| 12.08.2026 | 8,90 | 9,17 | 8,76 | 9,06 | 1,40% | 3.694.229,00 |
| 11.08.2026 | 9,46 | 9,62 | 8,91 | 8,93 | -5,65% | 2.666.807,00 |
| 10.08.2026 | 9,37 | 9,57 | 9,28 | 9,47 | -0,26% | 1.463.888,00 |
| 07.08.2026 | 9,30 | 9,52 | 9,28 | 9,49 | 1,93% | 1.172.491,00 |
| 06.08.2026 | 9,29 | 9,37 | 9,12 | 9,31 | -0,21% | 1.282.867,00 |
| 05.08.2026 | 9,40 | 9,47 | 9,16 | 9,33 | -0,32% | 1.855.000,00 |
| 04.08.2026 | 9,55 | 9,59 | 9,31 | 9,36 | -2,60% | 1.812.212,00 |
| 03.08.2026 | 9,60 | 9,77 | 9,46 | 9,61 | 2,34% | 1.806.399,00 |
| 31.07.2026 | 9,56 | 9,63 | 9,28 | 9,39 | -3,05% | 1.733.820,00 |
| 30.07.2026 | 9,63 | 9,78 | 9,57 | 9,69 | -0,51% | 1.234.642,00 |
| 29.07.2026 | 9,89 | 10,00 | 9,69 | 9,74 | -1,57% | 1.648.394,00 |
| 28.07.2026 | 9,67 | 9,91 | 9,66 | 9,89 | 2,33% | 1.555.557,00 |
| 27.07.2026 | 9,48 | 9,77 | 9,48 | 9,67 | 2,28% | 1.957.702,00 |
| 24.07.2026 | 9,24 | 9,69 | 9,23 | 9,45 | 4,07% | 2.955.589,00 |
| 23.07.2026 | 9,39 | 9,48 | 9,00 | 9,08 | -3,71% | 2.091.922,00 |
| 22.07.2026 | 9,75 | 9,75 | 9,41 | 9,43 | -3,03% | 1.514.897,00 |
| 21.07.2026 | 9,62 | 9,81 | 9,56 | 9,73 | 0,46% | 1.397.602,00 |
| 20.07.2026 | 9,56 | 9,90 | 9,56 | 9,68 | -0,10% | 2.152.988,00 |
| 17.07.2026 | 9,75 | 9,99 | 9,60 | 9,69 | -2,12% | 1.672.013,00 |
| 16.07.2026 | 9,68 | 10,03 | 9,68 | 9,90 | 3,18% | 3.179.277,00 |
| 15.07.2026 | 9,26 | 9,69 | 8,96 | 9,60 | 2,62% | 1.853.084,00 |
| 14.07.2026 | 9,73 | 9,73 | 9,28 | 9,35 | -3,21% | 1.749.920,00 |
| 13.07.2026 | 9,67 | 9,94 | 9,57 | 9,66 | -0,41% | 1.906.364,00 |
| 10.07.2026 | 9,90 | 9,90 | 9,48 | 9,70 | -1,22% | 1.746.414,00 |
| 09.07.2026 | 9,60 | 9,83 | 9,31 | 9,82 | 2,51% | 2.383.842,00 |
| 08.07.2026 | 9,47 | 9,74 | 9,37 | 9,58 | -0,16% | 2.987.699,00 |
| 07.07.2026 | 9,60 | 9,75 | 9,36 | 9,60 | 0,68% | 2.575.142,00 |
| 06.07.2026 | 9,09 | 9,70 | 9,05 | 9,53 | 4,73% | 3.137.248,00 |
| 02.07.2026 | 8,91 | 9,32 | 8,80 | 9,10 | 2,71% | 2.548.244,00 |
| 01.07.2026 | 8,57 | 9,00 | 8,57 | 8,86 | 3,38% | 1.408.100,00 |
| 30.06.2026 | 8,62 | 8,74 | 8,42 | 8,57 | -1,10% | 1.635.512,00 |
| 29.06.2026 | 8,64 | 8,75 | 8,52 | 8,67 | 0,06% | 1.591.606,00 |
| 26.06.2026 | 8,43 | 8,80 | 8,43 | 8,66 | 2,12% | 6.439.800,00 |
| 25.06.2026 | 8,38 | 8,65 | 8,38 | 8,48 | 0,12% | 2.056.043,00 |
| 24.06.2026 | 8,47 | 8,63 | 8,27 | 8,47 | 3,29% | 2.291.092,00 |