13,220$
0,46%
Echtzeit-Aktienkurs Aveanna Healthcare Holdings
Bid:
Ask:
Aktienkurse zur Aveanna Healthcare Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 13,05 | 13,24 | 13,05 | 13,19 | 0,27% | 10.784,00 |
| 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 |
| 23.06.2026 | 7,92 | 8,22 | 7,92 | 8,20 | 3,67% | 2.944.511,00 |
| 22.06.2026 | 7,76 | 8,01 | 7,76 | 7,91 | 1,54% | 2.647.838,00 |
| 18.06.2026 | 7,63 | 7,88 | 7,58 | 7,79 | 3,38% | 2.836.165,00 |
| 17.06.2026 | 7,51 | 7,85 | 7,45 | 7,54 | 0,20% | 1.708.754,00 |
| 16.06.2026 | 7,23 | 7,55 | 7,23 | 7,52 | 4,01% | 1.560.407,00 |
| 15.06.2026 | 7,38 | 7,38 | 6,99 | 7,23 | 1,97% | 1.272.737,00 |
| 12.06.2026 | 7,01 | 7,17 | 6,91 | 7,09 | 1,29% | 1.456.639,00 |
| 11.06.2026 | 7,00 | 7,12 | 6,94 | 7,00 | 1,60% | 1.529.450,00 |
| 10.06.2026 | 7,10 | 7,20 | 6,81 | 6,89 | 0,44% | 1.862.011,00 |
| 09.06.2026 | 6,66 | 6,97 | 6,65 | 6,86 | 3,39% | 1.673.482,00 |
| 08.06.2026 | 6,64 | 6,77 | 6,57 | 6,64 | -0,67% | 1.700.150,00 |
| 05.06.2026 | 6,63 | 6,79 | 6,58 | 6,68 | 0,60% | 1.802.291,00 |
| 04.06.2026 | 6,80 | 7,12 | 6,54 | 6,64 | -2,06% | 1.705.768,00 |
| 03.06.2026 | 6,81 | 6,97 | 6,67 | 6,78 | 4,79% | 2.741.421,00 |
| 02.06.2026 | 7,16 | 7,26 | 6,45 | 6,47 | -2,93% | 3.022.452,00 |
| 01.06.2026 | 7,28 | 7,28 | 6,62 | 6,67 | -7,04% | 1.834.033,00 |
| 29.05.2026 | 7,53 | 7,53 | 7,15 | 7,17 | -2,18% | 1.739.480,00 |
| 28.05.2026 | 7,34 | 7,48 | 7,26 | 7,33 | -0,14% | 1.038.815,00 |
| 27.05.2026 | 7,30 | 7,40 | 7,24 | 7,34 | 0,82% | 1.091.256,00 |
| 26.05.2026 | 7,37 | 7,39 | 7,13 | 7,28 | -0,68% | 1.511.078,00 |
| 22.05.2026 | 7,64 | 7,67 | 7,30 | 7,33 | -4,43% | 1.433.941,00 |
| 21.05.2026 | 7,57 | 7,71 | 7,47 | 7,67 | -0,13% | 1.003.505,00 |
| 20.05.2026 | 7,76 | 7,79 | 7,50 | 7,68 | 0,66% | 1.542.141,00 |
| 19.05.2026 | 7,70 | 7,75 | 7,44 | 7,63 | -0,91% | 1.359.476,00 |
| 18.05.2026 | 7,75 | 8,11 | 7,68 | 7,70 | -0,26% | 2.469.832,00 |
| 15.05.2026 | 7,78 | 8,04 | 7,64 | 7,72 | 3,76% | 3.574.857,00 |
| 14.05.2026 | 7,18 | 7,65 | 6,94 | 7,44 | 9,90% | 4.276.584,00 |
| 13.05.2026 | 6,73 | 7,02 | 6,47 | 6,77 | -0,73% | 3.636.806,00 |
| 12.05.2026 | 6,64 | 6,89 | 6,64 | 6,82 | 3,49% | 1.240.255,00 |
| 11.05.2026 | 6,76 | 6,80 | 6,48 | 6,59 | -2,23% | 1.079.521,00 |
| 08.05.2026 | 6,89 | 7,06 | 6,70 | 6,74 | -2,88% | 927.626,00 |
| 07.05.2026 | 6,79 | 6,95 | 6,74 | 6,94 | 2,66% | 1.480.759,00 |
| 06.05.2026 | 6,51 | 6,91 | 6,48 | 6,76 | 4,48% | 2.179.216,00 |
| 05.05.2026 | 6,61 | 6,61 | 6,42 | 6,47 | -2,41% | 792.076,00 |
| 04.05.2026 | 6,56 | 6,77 | 6,54 | 6,63 | 0,30% | 634.179,00 |
| 01.05.2026 | 6,58 | 6,69 | 6,53 | 6,61 | 1,07% | 816.872,00 |
| 30.04.2026 | 6,56 | 6,59 | 6,35 | 6,54 | -0,15% | 923.211,00 |
| 29.04.2026 | 6,68 | 6,68 | 6,42 | 6,55 | -2,24% | 1.647.855,00 |
| 28.04.2026 | 6,80 | 6,82 | 6,59 | 6,70 | -0,74% | 582.284,00 |
| 27.04.2026 | 6,55 | 6,82 | 6,55 | 6,75 | 3,05% | 1.156.723,00 |
| 24.04.2026 | 6,48 | 6,57 | 6,29 | 6,55 | 0,61% | 822.488,00 |
| 23.04.2026 | 6,45 | 6,57 | 6,39 | 6,51 | 0,62% | 901.480,00 |
| 22.04.2026 | 6,44 | 6,56 | 6,28 | 6,47 | 0,94% | 977.199,00 |
| 21.04.2026 | 6,87 | 6,89 | 6,39 | 6,41 | -6,70% | 1.630.604,00 |
| 20.04.2026 | 6,72 | 6,92 | 6,70 | 6,87 | 1,48% | 1.654.268,00 |
| 17.04.2026 | 6,82 | 6,93 | 6,71 | 6,77 | 0,89% | 1.179.255,00 |
| 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 |