112,160$
0,56%
Echtzeit-Aktienkurs Addus HomeCare Corp.
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 110,60 | 112,67 | 110,60 | 112,16 | 0,56% | 181.565,00 |
| 22.05.2025 | 109,24 | 112,12 | 108,46 | 111,53 | 1,25% | 213.832,00 |
| 21.05.2025 | 111,37 | 114,46 | 109,83 | 110,15 | -2,10% | 135.129,00 |
| 20.05.2025 | 110,77 | 113,33 | 110,06 | 112,51 | 1,28% | 184.788,00 |
| 19.05.2025 | 110,88 | 112,66 | 110,58 | 111,09 | -0,48% | 152.934,00 |
| 16.05.2025 | 109,47 | 112,33 | 108,66 | 111,63 | 1,64% | 158.285,00 |
| 15.05.2025 | 108,74 | 110,48 | 107,37 | 109,83 | 1,47% | 148.122,00 |
| 14.05.2025 | 109,83 | 110,44 | 107,86 | 108,24 | -1,37% | 122.663,00 |
| 13.05.2025 | 110,59 | 111,39 | 109,41 | 109,74 | -0,73% | 117.672,00 |
| 12.05.2025 | 112,69 | 113,29 | 109,10 | 110,55 | -0,32% | 133.263,00 |
| 09.05.2025 | 110,44 | 112,46 | 109,91 | 110,91 | 0,19% | 146.372,00 |
| 08.05.2025 | 112,02 | 112,53 | 109,80 | 110,70 | -1,42% | 141.257,00 |
| 07.05.2025 | 109,92 | 112,48 | 108,76 | 112,29 | 3,38% | 257.497,00 |
| 06.05.2025 | 103,15 | 110,55 | 103,15 | 108,62 | 4,07% | 380.057,00 |
| 05.05.2025 | 105,00 | 106,57 | 104,31 | 104,37 | -0,60% | 220.996,00 |
| 02.05.2025 | 105,06 | 106,18 | 103,45 | 105,00 | 1,04% | 170.130,00 |
| 01.05.2025 | 104,43 | 105,32 | 101,95 | 103,92 | -0,79% | 276.310,00 |
| 30.04.2025 | 102,03 | 105,16 | 101,29 | 104,75 | 1,84% | 270.550,00 |
| 29.04.2025 | 101,19 | 103,31 | 99,70 | 102,86 | 1,81% | 113.405,00 |
| 28.04.2025 | 101,26 | 101,74 | 99,83 | 101,03 | 0,45% | 117.270,00 |
| 25.04.2025 | 99,09 | 100,78 | 98,96 | 100,58 | 1,04% | 97.352,00 |
| 24.04.2025 | 99,56 | 99,75 | 98,56 | 99,54 | 0,67% | 113.620,00 |
| 23.04.2025 | 98,88 | 101,25 | 98,56 | 98,88 | 0,86% | 148.210,00 |
| 22.04.2025 | 98,50 | 99,71 | 96,87 | 98,04 | 0,78% | 136.112,00 |
| 21.04.2025 | 101,17 | 101,22 | 97,15 | 97,28 | -3,92% | 192.117,00 |
| 17.04.2025 | 100,14 | 101,66 | 99,73 | 101,25 | 0,25% | 155.273,00 |
| 16.04.2025 | 99,06 | 101,24 | 98,29 | 101,00 | 1,77% | 196.269,00 |
| 15.04.2025 | 101,31 | 101,73 | 99,06 | 99,24 | -2,87% | 177.040,00 |
| 14.04.2025 | 101,18 | 103,10 | 99,50 | 102,17 | 1,31% | 144.625,00 |
| 11.04.2025 | 102,17 | 102,90 | 98,85 | 100,85 | -1,03% | 194.173,00 |
| 10.04.2025 | 99,54 | 102,07 | 98,12 | 101,90 | 0,78% | 236.334,00 |
| 09.04.2025 | 95,56 | 102,00 | 94,86 | 101,11 | 4,95% | 503.368,00 |
| 08.04.2025 | 98,79 | 100,24 | 95,75 | 96,34 | -0,73% | 241.436,00 |
| 07.04.2025 | 96,60 | 100,73 | 95,52 | 97,05 | -3,36% | 392.282,00 |
| 04.04.2025 | 99,68 | 101,51 | 98,47 | 100,42 | -0,92% | 420.900,00 |
| 03.04.2025 | 97,37 | 102,51 | 97,01 | 101,35 | 1,47% | 396.366,00 |
| 02.04.2025 | 97,83 | 100,24 | 97,58 | 99,88 | 0,96% | 191.986,00 |
| 01.04.2025 | 98,30 | 100,64 | 97,72 | 98,93 | -0,09% | 266.022,00 |
| 31.03.2025 | 96,00 | 99,86 | 95,79 | 99,02 | 1,76% | 248.697,00 |
| 28.03.2025 | 97,60 | 98,28 | 95,41 | 97,30 | -0,51% | 319.210,00 |
| 27.03.2025 | 95,83 | 98,22 | 95,71 | 97,80 | 1,72% | 227.810,00 |
| 26.03.2025 | 95,15 | 96,20 | 94,00 | 96,15 | 1,20% | 233.703,00 |
| 25.03.2025 | 91,38 | 95,06 | 91,35 | 95,01 | 4,43% | 187.186,00 |
| 24.03.2025 | 91,07 | 92,41 | 89,75 | 90,98 | 1,21% | 145.958,00 |
| 21.03.2025 | 90,84 | 91,80 | 88,96 | 89,89 | -1,11% | 429.705,00 |
| 20.03.2025 | 90,26 | 92,66 | 89,87 | 90,90 | -0,37% | 156.329,00 |
| 19.03.2025 | 90,75 | 92,20 | 90,37 | 91,24 | 0,25% | 162.991,00 |
| 18.03.2025 | 92,80 | 93,38 | 90,90 | 91,01 | -2,59% | 182.177,00 |
| 17.03.2025 | 90,66 | 94,28 | 90,51 | 93,43 | 3,49% | 191.694,00 |
| 14.03.2025 | 91,20 | 92,24 | 89,85 | 90,28 | -0,55% | 207.714,00 |
| 13.03.2025 | 92,60 | 93,08 | 90,55 | 90,78 | -2,48% | 150.932,00 |
| 12.03.2025 | 95,03 | 95,32 | 91,63 | 93,09 | -1,78% | 237.973,00 |
| 11.03.2025 | 94,78 | 96,31 | 94,00 | 94,78 | -0,06% | 164.633,00 |
| 10.03.2025 | 95,82 | 98,20 | 93,99 | 94,84 | -2,26% | 325.446,00 |
| 07.03.2025 | 95,29 | 97,64 | 94,51 | 97,03 | 1,83% | 197.425,00 |
| 06.03.2025 | 94,98 | 96,97 | 93,08 | 95,29 | -0,77% | 263.160,00 |
| 05.03.2025 | 93,41 | 97,32 | 92,77 | 96,03 | 2,21% | 241.695,00 |
| 04.03.2025 | 94,45 | 95,49 | 93,95 | 93,95 | -1,01% | 273.417,00 |
| 03.03.2025 | 96,23 | 96,43 | 94,55 | 94,91 | -0,90% | 202.348,00 |
| 28.02.2025 | 96,34 | 96,74 | 93,87 | 95,77 | -0,92% | 247.185,00 |
| 27.02.2025 | 95,51 | 98,44 | 93,32 | 96,66 | 1,02% | 309.480,00 |
| 26.02.2025 | 96,49 | 99,90 | 94,06 | 95,68 | -1,37% | 389.196,00 |
| 25.02.2025 | 99,75 | 104,19 | 94,63 | 97,01 | -10,80% | 701.358,00 |
| 24.02.2025 | 108,18 | 111,10 | 107,44 | 108,75 | -0,44% | 387.566,00 |
| 21.02.2025 | 112,37 | 112,37 | 108,16 | 109,23 | -2,53% | 242.244,00 |
| 20.02.2025 | 112,87 | 113,50 | 111,80 | 112,07 | -1,02% | 162.563,00 |
| 19.02.2025 | 113,37 | 115,44 | 113,00 | 113,22 | -0,37% | 108.666,00 |
| 18.02.2025 | 113,21 | 115,84 | 113,10 | 113,64 | 0,37% | 185.337,00 |
| 14.02.2025 | 116,14 | 116,81 | 112,91 | 113,22 | -1,97% | 148.957,00 |
| 13.02.2025 | 115,18 | 117,07 | 114,24 | 115,49 | 1,08% | 191.865,00 |
| 12.02.2025 | 113,73 | 114,92 | 113,58 | 114,26 | -0,36% | 398.145,00 |
| 11.02.2025 | 116,76 | 117,01 | 113,69 | 114,67 | -1,54% | 180.812,00 |
| 10.02.2025 | 116,68 | 118,14 | 115,91 | 116,46 | 0,31% | 160.801,00 |
| 07.02.2025 | 119,74 | 120,85 | 115,96 | 116,10 | -3,04% | 190.486,00 |
| 06.02.2025 | 123,44 | 124,00 | 119,35 | 119,74 | -3,22% | 172.844,00 |
| 05.02.2025 | 123,30 | 124,25 | 122,91 | 123,73 | 0,58% | 141.136,00 |
| 04.02.2025 | 124,85 | 124,89 | 122,79 | 123,02 | -1,65% | 124.449,00 |
| 03.02.2025 | 124,80 | 126,13 | 123,81 | 125,09 | -0,06% | 224.342,00 |
| 31.01.2025 | 126,06 | 127,73 | 124,04 | 125,16 | -0,93% | 157.608,00 |
| 30.01.2025 | 126,97 | 127,64 | 124,57 | 126,33 | 0,05% | 213.559,00 |
| 29.01.2025 | 131,39 | 131,39 | 126,06 | 126,27 | -4,48% | 164.095,00 |
| 28.01.2025 | 132,81 | 134,64 | 130,08 | 132,19 | -0,47% | 193.950,00 |
| 27.01.2025 | 130,11 | 133,68 | 130,11 | 132,81 | 1,68% | 109.132,00 |
| 24.01.2025 | 126,86 | 130,70 | 126,44 | 130,62 | 2,76% | 132.225,00 |
| 23.01.2025 | 132,46 | 132,46 | 125,82 | 127,11 | -4,18% | 161.819,00 |
| 22.01.2025 | 135,93 | 136,72 | 131,75 | 132,66 | -2,40% | 226.697,00 |
| 21.01.2025 | 134,29 | 136,68 | 134,29 | 135,92 | 1,53% | 123.812,00 |
| 17.01.2025 | 133,83 | 134,17 | 132,46 | 133,87 | 0,41% | 122.605,00 |
| 16.01.2025 | 131,27 | 133,70 | 130,86 | 133,33 | 1,57% | 121.651,00 |
| 15.01.2025 | 130,22 | 131,41 | 129,76 | 131,27 | 2,12% | 93.965,00 |
| 14.01.2025 | 126,90 | 129,02 | 125,34 | 128,55 | 1,75% | 105.062,00 |
| 13.01.2025 | 125,17 | 126,84 | 124,16 | 126,34 | 0,80% | 107.502,00 |
| 10.01.2025 | 125,23 | 126,28 | 124,31 | 125,34 | -0,85% | 146.160,00 |
| 08.01.2025 | 125,42 | 127,00 | 124,64 | 126,42 | 0,57% | 109.891,00 |
| 07.01.2025 | 126,27 | 126,64 | 124,22 | 125,70 | 0,00% | 129.222,00 |
| 06.01.2025 | 124,12 | 125,91 | 123,79 | 125,70 | 0,89% | 177.543,00 |
| 03.01.2025 | 124,79 | 125,55 | 124,51 | 124,59 | 0,27% | 63.369,00 |
| 02.01.2025 | 125,40 | 125,77 | 123,95 | 124,26 | -0,87% | 211.526,00 |
| 31.12.2024 | 127,00 | 127,89 | 125,09 | 125,35 | -0,74% | 89.089,00 |
| 30.12.2024 | 127,48 | 128,24 | 126,26 | 126,28 | -1,53% | 67.005,00 |