6,760$
0,97%
Echtzeit-Aktienkurs Aveanna Healthcare Holdings
Bid:
Ask:
Aktienkurse zur Aveanna Healthcare Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 6,82 | 6,93 | 6,71 | 6,77 | 0,89% | 1.175.556,00 |
| 16.04.2026 | 6,73 | 6,87 | 6,64 | 6,71 | -0,15% | 1.419.453,00 |
| 15.04.2026 | 6,85 | 6,85 | 6,61 | 6,72 | 1,36% | 936.953,00 |
| 14.04.2026 | 6,57 | 6,78 | 6,53 | 6,63 | 3,11% | 1.396.813,00 |
| 13.04.2026 | 6,20 | 6,45 | 6,12 | 6,43 | 3,38% | 957.340,00 |
| 10.04.2026 | 6,60 | 6,63 | 6,20 | 6,22 | -5,90% | 835.083,00 |
| 09.04.2026 | 6,58 | 6,64 | 6,44 | 6,61 | -0,30% | 920.321,00 |
| 08.04.2026 | 6,68 | 6,81 | 6,59 | 6,63 | 2,79% | 2.037.400,00 |
| 07.04.2026 | 6,49 | 6,59 | 6,40 | 6,45 | -0,62% | 1.095.956,00 |
| 06.04.2026 | 6,44 | 6,68 | 6,34 | 6,49 | 1,72% | 976.892,00 |
| 02.04.2026 | 6,27 | 6,44 | 6,10 | 6,38 | 1,43% | 721.958,00 |
| 01.04.2026 | 6,48 | 6,53 | 6,27 | 6,29 | -2,33% | 918.435,00 |
| 31.03.2026 | 6,45 | 6,56 | 6,28 | 6,44 | 0,94% | 1.782.817,00 |
| 30.03.2026 | 6,31 | 6,45 | 6,26 | 6,38 | 1,43% | 959.723,00 |
| 27.03.2026 | 6,55 | 6,56 | 6,27 | 6,29 | -4,84% | 703.822,00 |
| 26.03.2026 | 6,54 | 6,72 | 6,51 | 6,61 | -0,15% | 1.075.990,00 |
| 25.03.2026 | 6,68 | 6,74 | 6,51 | 6,62 | 0,15% | 902.020,00 |
| 24.03.2026 | 6,64 | 6,65 | 6,46 | 6,61 | -1,49% | 1.038.023,00 |
| 23.03.2026 | 6,65 | 6,88 | 6,51 | 6,71 | 2,91% | 1.856.605,00 |
| 20.03.2026 | 6,03 | 6,66 | 6,03 | 6,52 | 2,84% | 3.931.504,00 |
| 19.03.2026 | 6,83 | 7,18 | 5,93 | 6,34 | -8,25% | 2.523.484,00 |
| 18.03.2026 | 6,99 | 7,09 | 6,86 | 6,91 | -2,26% | 1.297.408,00 |
| 17.03.2026 | 6,91 | 7,12 | 6,81 | 7,07 | 2,91% | 1.138.763,00 |
| 16.03.2026 | 7,01 | 7,06 | 6,85 | 6,87 | -1,29% | 707.003,00 |
| 13.03.2026 | 7,03 | 7,06 | 6,86 | 6,96 | -0,57% | 820.000,00 |
| 12.03.2026 | 7,03 | 7,24 | 6,97 | 7,00 | -0,43% | 845.672,00 |
| 11.03.2026 | 7,14 | 7,16 | 6,93 | 7,03 | -2,50% | 850.630,00 |
| 10.03.2026 | 7,23 | 7,43 | 7,13 | 7,21 | -1,23% | 1.155.291,00 |
| 09.03.2026 | 7,14 | 7,33 | 7,00 | 7,30 | 0,97% | 834.122,00 |
| 06.03.2026 | 7,22 | 7,28 | 7,01 | 7,23 | -0,41% | 1.122.959,00 |
| 05.03.2026 | 7,32 | 7,39 | 7,17 | 7,26 | -2,16% | 1.507.043,00 |
| 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 |
| 02.01.2026 | 8,19 | 8,26 | 7,68 | 8,08 | -1,10% | 2.526.966,00 |
| 31.12.2025 | 8,31 | 8,31 | 8,11 | 8,17 | -2,62% | 1.561.870,00 |
| 30.12.2025 | 8,28 | 8,45 | 8,26 | 8,39 | 0,36% | 1.105.867,00 |
| 29.12.2025 | 8,61 | 8,62 | 8,27 | 8,36 | -3,02% | 752.559,00 |
| 26.12.2025 | 8,71 | 8,74 | 8,60 | 8,62 | -1,03% | 556.896,00 |
| 24.12.2025 | 8,75 | 8,83 | 8,66 | 8,71 | 0,11% | 338.352,00 |
| 23.12.2025 | 8,90 | 8,91 | 8,56 | 8,70 | -2,58% | 673.611,00 |
| 22.12.2025 | 9,09 | 9,16 | 8,93 | 8,93 | -1,76% | 676.162,00 |
| 19.12.2025 | 9,02 | 9,27 | 9,01 | 9,09 | 0,11% | 4.605.385,00 |
| 18.12.2025 | 9,03 | 9,26 | 9,02 | 9,08 | 1,57% | 1.088.417,00 |
| 17.12.2025 | 8,81 | 9,09 | 8,73 | 8,94 | 1,13% | 994.387,00 |
| 16.12.2025 | 8,90 | 8,99 | 8,71 | 8,84 | -0,56% | 1.111.385,00 |
| 15.12.2025 | 9,08 | 9,11 | 8,83 | 8,89 | -1,44% | 1.340.696,00 |
| 12.12.2025 | 9,17 | 9,35 | 8,98 | 9,02 | -0,88% | 987.908,00 |
| 11.12.2025 | 9,07 | 9,21 | 9,03 | 9,10 | 0,89% | 1.391.228,00 |
| 10.12.2025 | 9,04 | 9,25 | 8,96 | 9,02 | -1,20% | 1.179.853,00 |
| 09.12.2025 | 9,23 | 9,33 | 9,12 | 9,13 | -0,76% | 825.772,00 |
| 08.12.2025 | 9,55 | 9,55 | 9,18 | 9,20 | -1,18% | 1.368.466,00 |
| 05.12.2025 | 9,21 | 9,35 | 9,15 | 9,31 | 1,92% | 963.208,00 |
| 04.12.2025 | 8,87 | 9,15 | 8,70 | 9,14 | 2,64% | 734.995,00 |
| 03.12.2025 | 9,11 | 9,14 | 8,79 | 8,90 | -2,31% | 657.685,00 |
| 02.12.2025 | 9,31 | 9,39 | 9,01 | 9,11 | -1,83% | 599.204,00 |
| 01.12.2025 | 9,29 | 9,46 | 9,26 | 9,28 | -0,64% | 1.299.001,00 |
| 28.11.2025 | 9,34 | 9,40 | 9,20 | 9,34 | 0,76% | 379.263,00 |
| 26.11.2025 | 9,28 | 9,33 | 9,19 | 9,27 | 0,43% | 1.736.034,00 |
| 25.11.2025 | 9,11 | 9,28 | 9,04 | 9,23 | 2,10% | 635.676,00 |
| 24.11.2025 | 8,87 | 9,20 | 8,84 | 9,04 | 3,43% | 1.682.317,00 |
| 21.11.2025 | 8,30 | 8,88 | 8,28 | 8,74 | 5,30% | 977.386,00 |