103,210$
-1,33%
Echtzeit-Aktienkurs Addus HomeCare Corp
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 103,05 | 103,42 | 101,69 | 103,21 | -1,33% | 186.991,00 |
| 05.03.2026 | 104,59 | 104,98 | 102,93 | 104,60 | -1,03% | 188.256,00 |
| 04.03.2026 | 104,03 | 106,46 | 102,51 | 105,69 | 2,03% | 295.314,00 |
| 03.03.2026 | 103,68 | 104,71 | 102,00 | 103,59 | -1,66% | 187.412,00 |
| 02.03.2026 | 102,14 | 105,80 | 102,14 | 105,34 | 1,70% | 209.894,00 |
| 27.02.2026 | 102,99 | 105,44 | 101,66 | 103,58 | -0,51% | 225.716,00 |
| 26.02.2026 | 108,16 | 108,16 | 102,63 | 104,11 | -3,29% | 269.238,00 |
| 25.02.2026 | 105,36 | 107,72 | 102,50 | 107,65 | 2,06% | 383.305,00 |
| 24.02.2026 | 107,27 | 113,00 | 101,00 | 105,48 | -8,66% | 679.430,00 |
| 20.02.2026 | 115,18 | 116,93 | 114,84 | 115,48 | 0,48% | 251.600,00 |
| 19.02.2026 | 113,62 | 115,67 | 112,65 | 114,93 | 1,23% | 255.206,00 |
| 18.02.2026 | 112,63 | 113,98 | 112,02 | 113,53 | 0,24% | 177.609,00 |
| 17.02.2026 | 114,35 | 115,32 | 112,36 | 113,26 | -0,47% | 203.996,00 |
| 13.02.2026 | 112,30 | 114,50 | 112,30 | 113,80 | 1,34% | 125.617,00 |
| 12.02.2026 | 112,67 | 116,07 | 111,83 | 112,30 | -0,51% | 265.493,00 |
| 11.02.2026 | 107,93 | 112,89 | 107,50 | 112,88 | 4,39% | 205.579,00 |
| 10.02.2026 | 104,03 | 109,48 | 104,03 | 108,14 | 4,27% | 236.047,00 |
| 09.02.2026 | 105,73 | 106,52 | 102,51 | 103,71 | -2,05% | 199.426,00 |
| 06.02.2026 | 106,60 | 107,67 | 104,95 | 105,88 | -0,65% | 198.542,00 |
| 05.02.2026 | 105,76 | 107,37 | 104,36 | 106,57 | 0,88% | 355.472,00 |
| 04.02.2026 | 107,07 | 108,21 | 104,81 | 105,64 | -1,19% | 297.208,00 |
| 03.02.2026 | 104,99 | 107,32 | 104,55 | 106,91 | 1,51% | 407.598,00 |
| 02.02.2026 | 103,71 | 106,07 | 102,61 | 105,32 | 2,02% | 265.613,00 |
| 30.01.2026 | 101,27 | 104,31 | 100,00 | 103,23 | 1,42% | 350.153,00 |
| 29.01.2026 | 102,39 | 102,82 | 99,70 | 101,78 | -0,68% | 294.017,00 |
| 28.01.2026 | 107,38 | 108,28 | 101,91 | 102,48 | -4,23% | 455.386,00 |
| 27.01.2026 | 110,36 | 110,36 | 105,74 | 107,01 | -3,04% | 130.849,00 |
| 26.01.2026 | 109,80 | 111,35 | 108,95 | 110,37 | 0,00% | 144.357,00 |
| 22.01.2026 | 110,07 | 112,01 | 108,78 | 110,37 | 0,57% | 144.164,00 |
| 21.01.2026 | 109,39 | 109,99 | 108,00 | 109,74 | 0,96% | 128.821,00 |
| 20.01.2026 | 106,89 | 109,54 | 106,53 | 108,70 | 1,11% | 189.696,00 |
| 16.01.2026 | 109,35 | 109,37 | 107,18 | 107,51 | -2,09% | 248.820,00 |
| 15.01.2026 | 110,19 | 110,82 | 108,50 | 109,80 | -0,59% | 257.967,00 |
| 14.01.2026 | 109,64 | 111,21 | 108,51 | 110,45 | 0,73% | 140.631,00 |
| 13.01.2026 | 112,06 | 112,06 | 108,17 | 109,65 | -1,58% | 138.309,00 |
| 12.01.2026 | 109,56 | 111,96 | 108,57 | 111,41 | 1,54% | 132.755,00 |
| 09.01.2026 | 111,96 | 112,42 | 109,59 | 109,72 | -2,32% | 92.063,00 |
| 08.01.2026 | 112,40 | 113,94 | 110,85 | 112,33 | -0,41% | 169.891,00 |
| 07.01.2026 | 112,11 | 113,59 | 109,93 | 112,79 | 1,72% | 213.926,00 |
| 06.01.2026 | 109,01 | 111,07 | 107,10 | 110,88 | 1,13% | 210.558,00 |
| 05.01.2026 | 106,22 | 110,34 | 106,06 | 109,64 | 2,87% | 157.720,00 |
| 02.01.2026 | 108,00 | 108,88 | 105,21 | 106,58 | -0,75% | 201.350,00 |
| 31.12.2025 | 108,70 | 109,12 | 107,13 | 107,39 | -1,14% | 217.943,00 |
| 30.12.2025 | 109,43 | 109,47 | 108,15 | 108,63 | -1,34% | 112.222,00 |
| 29.12.2025 | 110,52 | 110,60 | 108,62 | 110,11 | -0,05% | 146.186,00 |
| 26.12.2025 | 111,25 | 111,57 | 109,97 | 110,16 | -0,78% | 209.499,00 |
| 24.12.2025 | 110,27 | 111,24 | 110,27 | 111,03 | 0,35% | 32.451,00 |
| 23.12.2025 | 111,38 | 113,92 | 110,12 | 110,64 | -1,22% | 109.819,00 |
| 22.12.2025 | 112,21 | 113,72 | 111,76 | 112,01 | -0,74% | 136.529,00 |
| 19.12.2025 | 111,13 | 113,26 | 110,70 | 112,84 | 0,69% | 234.030,00 |
| 18.12.2025 | 113,52 | 114,00 | 111,22 | 112,07 | -0,81% | 150.543,00 |
| 17.12.2025 | 113,18 | 114,59 | 112,39 | 112,98 | -0,45% | 92.402,00 |
| 16.12.2025 | 115,36 | 115,36 | 112,46 | 113,49 | -1,43% | 138.318,00 |
| 15.12.2025 | 115,69 | 116,00 | 113,65 | 115,14 | 0,48% | 124.262,00 |
| 12.12.2025 | 114,92 | 115,72 | 114,25 | 114,59 | 0,20% | 113.790,00 |
| 11.12.2025 | 115,79 | 116,92 | 113,37 | 114,36 | -0,67% | 139.154,00 |
| 10.12.2025 | 111,94 | 115,67 | 111,94 | 115,13 | 2,62% | 153.801,00 |
| 09.12.2025 | 111,88 | 112,40 | 110,07 | 112,20 | 0,99% | 180.026,00 |
| 08.12.2025 | 114,00 | 114,22 | 110,95 | 111,09 | -1,86% | 126.010,00 |
| 05.12.2025 | 114,42 | 114,99 | 112,55 | 113,19 | -0,85% | 184.354,00 |
| 04.12.2025 | 117,93 | 117,93 | 113,57 | 114,16 | -3,25% | 187.924,00 |
| 03.12.2025 | 119,82 | 120,07 | 116,21 | 118,00 | -1,72% | 294.508,00 |
| 02.12.2025 | 120,96 | 121,53 | 118,23 | 120,07 | -0,72% | 250.793,00 |
| 01.12.2025 | 119,63 | 121,59 | 119,26 | 120,94 | 0,62% | 250.181,00 |
| 28.11.2025 | 121,16 | 121,16 | 119,16 | 120,20 | -0,60% | 106.502,00 |
| 26.11.2025 | 120,50 | 121,96 | 119,65 | 120,92 | 0,36% | 196.223,00 |
| 25.11.2025 | 116,84 | 121,62 | 116,84 | 120,49 | 3,96% | 202.662,00 |
| 24.11.2025 | 112,97 | 116,35 | 111,06 | 115,90 | 5,30% | 195.199,00 |
| 20.11.2025 | 109,86 | 111,62 | 109,45 | 110,07 | 0,98% | 161.011,00 |
| 19.11.2025 | 107,83 | 109,63 | 107,25 | 109,00 | 1,25% | 234.490,00 |
| 18.11.2025 | 108,14 | 108,75 | 105,91 | 107,65 | 0,07% | 175.434,00 |
| 17.11.2025 | 109,02 | 109,72 | 107,04 | 107,58 | -2,95% | 171.773,00 |
| 13.11.2025 | 112,25 | 113,91 | 109,61 | 110,85 | -2,59% | 210.497,00 |
| 12.11.2025 | 114,50 | 115,50 | 112,77 | 113,80 | -0,62% | 200.412,00 |
| 11.11.2025 | 112,83 | 114,90 | 111,33 | 114,51 | 1,49% | 142.204,00 |
| 10.11.2025 | 113,17 | 113,71 | 110,00 | 112,83 | -0,22% | 161.301,00 |
| 07.11.2025 | 115,06 | 116,59 | 112,24 | 113,08 | -0,97% | 184.221,00 |
| 06.11.2025 | 118,86 | 119,47 | 113,33 | 114,19 | -4,64% | 252.582,00 |
| 05.11.2025 | 113,90 | 120,00 | 113,34 | 119,75 | 6,92% | 283.978,00 |
| 04.11.2025 | 124,39 | 124,44 | 111,92 | 112,00 | -5,72% | 490.654,00 |
| 03.11.2025 | 117,16 | 119,76 | 115,75 | 118,79 | 1,80% | 211.237,00 |
| 31.10.2025 | 118,40 | 119,31 | 115,28 | 116,70 | -0,87% | 236.576,00 |
| 30.10.2025 | 121,54 | 121,58 | 117,53 | 117,72 | -4,14% | 365.532,00 |
| 29.10.2025 | 120,05 | 122,84 | 119,67 | 122,80 | 1,88% | 147.044,00 |
| 28.10.2025 | 120,49 | 121,21 | 119,62 | 120,53 | -0,77% | 110.372,00 |
| 27.10.2025 | 121,49 | 121,68 | 120,12 | 121,46 | -0,14% | 62.372,00 |
| 24.10.2025 | 121,70 | 122,87 | 121,00 | 121,63 | 0,79% | 64.175,00 |
| 23.10.2025 | 121,11 | 122,45 | 119,90 | 120,68 | -0,67% | 80.697,00 |
| 22.10.2025 | 120,94 | 122,03 | 120,94 | 121,50 | -0,02% | 97.395,00 |
| 21.10.2025 | 121,45 | 122,75 | 120,01 | 121,53 | 0,09% | 154.672,00 |
| 20.10.2025 | 119,48 | 121,69 | 118,90 | 121,42 | 2,63% | 96.697,00 |
| 17.10.2025 | 116,52 | 119,57 | 113,62 | 118,31 | 1,01% | 190.207,00 |
| 16.10.2025 | 116,03 | 118,72 | 115,59 | 117,13 | 1,04% | 182.243,00 |
| 15.10.2025 | 114,74 | 116,89 | 113,77 | 115,93 | 1,24% | 85.068,00 |
| 14.10.2025 | 111,61 | 114,72 | 111,61 | 114,51 | 1,71% | 85.955,00 |
| 13.10.2025 | 113,91 | 114,09 | 112,06 | 112,58 | -0,33% | 79.874,00 |
| 10.10.2025 | 114,72 | 115,04 | 112,67 | 112,95 | -1,25% | 140.255,00 |
| 09.10.2025 | 113,91 | 115,21 | 113,51 | 114,38 | 0,10% | 201.523,00 |
| 08.10.2025 | 111,00 | 114,95 | 108,64 | 114,27 | 3,28% | 150.829,00 |
| 07.10.2025 | 113,00 | 116,41 | 110,48 | 110,64 | -1,83% | 110.494,00 |