30,002€
-2,38%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,95 | 30,39 | 29,72 | 30,12 | 0,72% | 2.665,00 |
| 04.05.2026 | 29,73 | 30,59 | 29,21 | 29,90 | 2,75% | - |
| 30.04.2026 | 30,04 | 30,25 | 28,84 | 29,10 | -2,73% | - |
| 29.04.2026 | 29,82 | 30,26 | 29,48 | 29,92 | 0,67% | - |
| 28.04.2026 | 29,03 | 29,80 | 28,72 | 29,72 | 2,83% | - |
| 27.04.2026 | 28,74 | 29,72 | 28,39 | 28,90 | 0,57% | - |
| 24.04.2026 | 28,18 | 28,82 | 27,50 | 28,74 | 1,99% | - |
| 23.04.2026 | 28,80 | 29,28 | 27,92 | 28,18 | -1,83% | 4.389,00 |
| 22.04.2026 | 27,70 | 28,82 | 27,69 | 28,70 | 3,64% | - |
| 21.04.2026 | 26,72 | 27,99 | 26,71 | 27,70 | 3,93% | 39,00 |
| 20.04.2026 | 26,77 | 27,11 | 25,87 | 26,65 | -0,27% | - |
| 17.04.2026 | 26,00 | 27,14 | 25,85 | 26,72 | 3,09% | - |
| 16.04.2026 | 24,78 | 26,05 | 24,73 | 25,92 | 4,93% | - |
| 15.04.2026 | 24,66 | 25,08 | 24,28 | 24,70 | 0,00% | - |
| 14.04.2026 | 24,54 | 25,40 | 24,22 | 24,70 | 0,73% | - |
| 13.04.2026 | 23,62 | 24,63 | 23,37 | 24,52 | 4,21% | - |
| 10.04.2026 | 24,16 | 24,20 | 23,34 | 23,53 | -2,45% | - |
| 09.04.2026 | 23,51 | 24,30 | 23,01 | 24,13 | 2,65% | - |
| 08.04.2026 | 24,13 | 24,46 | 23,42 | 23,50 | -1,74% | - |
| 07.04.2026 | 22,90 | 24,20 | 22,49 | 23,92 | 10,06% | - |
| 02.04.2026 | 21,18 | 21,78 | 20,66 | 21,73 | 2,99% | - |
| 01.04.2026 | 21,22 | 21,67 | 20,95 | 21,10 | -1,02% | - |
| 31.03.2026 | 21,23 | 21,56 | 20,90 | 21,32 | 0,01% | - |
| 30.03.2026 | 21,01 | 21,37 | 20,82 | 21,32 | 1,49% | - |
| 27.03.2026 | 21,05 | 21,23 | 20,62 | 21,01 | -0,16% | 85,00 |
| 26.03.2026 | 21,17 | 21,44 | 20,70 | 21,04 | -0,67% | - |
| 25.03.2026 | 20,75 | 21,35 | 20,48 | 21,18 | 2,29% | - |
| 24.03.2026 | 20,52 | 20,92 | 19,84 | 20,71 | 0,93% | - |
| 23.03.2026 | 20,80 | 21,89 | 20,29 | 20,52 | -1,96% | - |
| 20.03.2026 | 20,94 | 21,28 | 20,54 | 20,93 | 0,23% | - |
| 19.03.2026 | 21,40 | 21,56 | 20,47 | 20,88 | -2,22% | - |
| 18.03.2026 | 21,49 | 21,64 | 20,90 | 21,35 | -1,07% | - |
| 17.03.2026 | 21,30 | 21,90 | 21,26 | 21,58 | 0,94% | - |
| 16.03.2026 | 21,25 | 21,87 | 20,83 | 21,38 | 0,55% | - |
| 13.03.2026 | 20,26 | 21,60 | 20,02 | 21,26 | 5,29% | - |
| 12.03.2026 | 20,90 | 21,17 | 20,05 | 20,20 | -3,14% | - |
| 11.03.2026 | 20,17 | 20,93 | 19,88 | 20,85 | 3,19% | - |
| 10.03.2026 | 21,21 | 21,46 | 19,69 | 20,21 | -4,75% | - |
| 09.03.2026 | 21,46 | 21,72 | 20,57 | 21,21 | -1,14% | - |
| 06.03.2026 | 21,50 | 21,70 | 20,66 | 21,46 | -0,39% | - |
| 05.03.2026 | 22,04 | 22,14 | 21,16 | 21,54 | -2,07% | 300,00 |
| 04.03.2026 | 21,11 | 22,81 | 21,04 | 22,00 | 4,22% | - |
| 03.03.2026 | 22,80 | 23,00 | 19,68 | 21,11 | -6,32% | 10,00 |
| 02.03.2026 | 17,20 | 22,60 | 17,20 | 22,53 | 30,68% | 551,00 |
| 27.02.2026 | 17,71 | 18,20 | 17,16 | 17,24 | -2,67% | - |
| 26.02.2026 | 16,88 | 17,84 | 16,81 | 17,72 | 4,93% | - |
| 25.02.2026 | 16,29 | 17,10 | 16,20 | 16,88 | 3,44% | 1.140,00 |
| 24.02.2026 | 16,85 | 16,96 | 16,05 | 16,32 | -3,01% | - |
| 23.02.2026 | 16,80 | 17,19 | 16,58 | 16,83 | -0,18% | - |
| 20.02.2026 | 16,80 | 17,01 | 16,32 | 16,86 | 0,49% | - |
| 19.02.2026 | 16,50 | 16,85 | 16,08 | 16,78 | 1,59% | - |
| 18.02.2026 | 16,24 | 16,94 | 16,20 | 16,51 | 1,94% | - |
| 17.02.2026 | 15,80 | 16,35 | 15,70 | 16,20 | 2,53% | - |
| 16.02.2026 | 15,80 | 15,90 | 15,80 | 15,80 | 0,00% | - |
| 13.02.2026 | 15,30 | 16,00 | 15,30 | 15,80 | 3,27% | 24,00 |
| 12.02.2026 | 16,00 | 16,35 | 15,20 | 15,30 | -4,67% | - |
| 11.02.2026 | 16,10 | 16,50 | 15,70 | 16,05 | -0,62% | - |
| 10.02.2026 | 15,70 | 16,80 | 15,45 | 16,15 | 3,86% | - |
| 09.02.2026 | 17,75 | 17,85 | 15,55 | 15,55 | -12,89% | 5.700,00 |
| 06.02.2026 | 18,40 | 18,65 | 17,60 | 17,85 | -3,25% | - |
| 05.02.2026 | 18,60 | 19,15 | 18,30 | 18,45 | -1,34% | - |
| 04.02.2026 | 17,95 | 19,05 | 17,95 | 18,70 | 3,60% | - |
| 03.02.2026 | 18,95 | 19,35 | 17,70 | 18,05 | -4,75% | 2.100,00 |
| 02.02.2026 | 19,15 | 19,45 | 18,50 | 18,95 | -1,30% | - |
| 30.01.2026 | 18,75 | 19,70 | 18,45 | 19,20 | 2,13% | - |
| 29.01.2026 | 18,35 | 19,15 | 18,30 | 18,80 | 1,90% | 280,00 |
| 28.01.2026 | 17,95 | 19,10 | 17,90 | 18,45 | 3,07% | 4.200,00 |
| 27.01.2026 | 21,00 | 22,40 | 17,20 | 17,90 | -13,53% | - |
| 26.01.2026 | 22,90 | 23,30 | 20,50 | 20,70 | -9,61% | - |
| 23.01.2026 | 23,40 | 24,10 | 22,80 | 22,90 | -2,55% | - |
| 22.01.2026 | 22,90 | 24,40 | 22,80 | 23,50 | 3,07% | - |
| 21.01.2026 | 22,40 | 23,30 | 22,30 | 22,80 | 1,79% | - |
| 20.01.2026 | 22,50 | 22,90 | 22,30 | 22,40 | -2,61% | - |
| 19.01.2026 | 23,00 | 23,10 | 22,90 | 23,00 | -0,86% | - |
| 16.01.2026 | 23,40 | 23,70 | 23,00 | 23,20 | -2,11% | - |
| 15.01.2026 | 22,00 | 24,00 | 21,90 | 23,70 | 7,24% | - |
| 14.01.2026 | 23,20 | 23,90 | 21,90 | 22,10 | -5,15% | 3.480,00 |
| 13.01.2026 | 24,80 | 25,10 | 23,20 | 23,30 | -6,80% | 720,00 |
| 12.01.2026 | 24,40 | 25,20 | 23,60 | 25,00 | 2,04% | - |
| 09.01.2026 | 24,00 | 24,60 | 23,80 | 24,50 | 1,24% | 162,00 |
| 08.01.2026 | 24,40 | 25,00 | 23,80 | 24,20 | -4,35% | - |
| 07.01.2026 | 24,00 | 25,30 | 23,00 | 25,30 | 5,86% | 140,00 |
| 06.01.2026 | 23,20 | 24,40 | 23,10 | 23,90 | 2,14% | - |
| 05.01.2026 | 21,40 | 23,40 | 21,40 | 23,40 | 8,33% | - |
| 02.01.2026 | 21,20 | 21,70 | 21,00 | 21,60 | 0,47% | 2.456,00 |
| 30.12.2025 | 21,50 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 29.12.2025 | 21,60 | 21,60 | 21,10 | 21,30 | 2,90% | 75,00 |
| 23.12.2025 | 20,20 | 20,80 | 20,00 | 20,70 | 0,98% | - |
| 22.12.2025 | 20,40 | 20,80 | 19,95 | 20,50 | 0,99% | - |
| 19.12.2025 | 19,75 | 21,00 | 19,75 | 20,30 | 2,53% | 750,00 |
| 18.12.2025 | 19,35 | 20,05 | 19,25 | 19,80 | 2,59% | - |
| 17.12.2025 | 19,00 | 19,60 | 18,85 | 19,30 | 1,58% | - |
| 16.12.2025 | 18,95 | 19,10 | 18,65 | 19,00 | 0,00% | - |
| 15.12.2025 | 20,20 | 20,30 | 18,90 | 19,00 | -5,24% | - |
| 12.12.2025 | 19,00 | 20,40 | 19,00 | 20,05 | 4,43% | - |
| 11.12.2025 | 18,05 | 19,25 | 17,95 | 19,20 | 6,08% | - |
| 10.12.2025 | 18,35 | 18,65 | 17,70 | 18,10 | -1,63% | - |
| 09.12.2025 | 19,00 | 19,10 | 18,25 | 18,40 | -2,65% | - |
| 08.12.2025 | 18,95 | 19,20 | 18,75 | 18,90 | -0,53% | - |
| 05.12.2025 | 19,55 | 19,65 | 18,70 | 19,00 | -3,06% | - |