9,915$
-1,64%
Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 10,07 | 10,07 | 9,81 | 9,92 | -1,64% | 2.842.808,00 |
| 19.03.2026 | 10,46 | 10,66 | 9,87 | 10,08 | -3,82% | 932.608,00 |
| 18.03.2026 | 10,37 | 10,71 | 10,22 | 10,48 | 0,29% | 1.256.961,00 |
| 17.03.2026 | 10,51 | 10,80 | 10,43 | 10,45 | 0,29% | 1.010.354,00 |
| 16.03.2026 | 10,64 | 10,88 | 10,40 | 10,42 | -1,65% | 1.169.950,00 |
| 13.03.2026 | 10,25 | 10,62 | 10,10 | 10,60 | 8,67% | 1.985.559,00 |
| 12.03.2026 | 9,60 | 9,84 | 9,55 | 9,75 | 0,00% | 2.028.107,00 |
| 11.03.2026 | 9,69 | 9,81 | 9,63 | 9,75 | 0,31% | 1.642.437,00 |
| 10.03.2026 | 9,79 | 9,98 | 9,58 | 9,72 | 0,52% | 2.680.864,00 |
| 09.03.2026 | 9,31 | 9,72 | 9,10 | 9,67 | 1,90% | 2.392.135,00 |
| 06.03.2026 | 9,41 | 9,62 | 9,24 | 9,49 | -1,25% | 1.299.576,00 |
| 05.03.2026 | 9,51 | 9,71 | 9,31 | 9,61 | -0,62% | 2.040.853,00 |
| 04.03.2026 | 9,61 | 9,81 | 9,50 | 9,67 | 2,87% | 1.018.504,00 |
| 03.03.2026 | 9,50 | 9,54 | 9,04 | 9,40 | -2,44% | 1.375.310,00 |
| 02.03.2026 | 9,25 | 9,73 | 9,19 | 9,64 | 5,24% | 1.338.357,00 |
| 27.02.2026 | 8,94 | 9,24 | 8,77 | 9,16 | 0,94% | 1.302.771,00 |
| 26.02.2026 | 9,35 | 9,35 | 8,84 | 9,07 | -2,79% | 1.936.114,00 |
| 25.02.2026 | 8,82 | 9,50 | 8,75 | 9,33 | 5,36% | 2.888.410,00 |
| 24.02.2026 | 10,05 | 10,17 | 8,51 | 8,86 | -14,36% | 4.164.904,00 |
| 20.02.2026 | 10,05 | 10,36 | 9,93 | 10,34 | 2,99% | 1.047.789,00 |
| 19.02.2026 | 10,20 | 10,26 | 9,95 | 10,04 | -3,00% | 982.264,00 |
| 18.02.2026 | 10,23 | 10,49 | 10,23 | 10,35 | 0,49% | 1.342.942,00 |
| 17.02.2026 | 10,20 | 10,46 | 10,20 | 10,30 | 0,98% | 753.976,00 |
| 13.02.2026 | 10,19 | 10,33 | 10,06 | 10,20 | 1,04% | 628.373,00 |
| 12.02.2026 | 10,45 | 10,50 | 9,97 | 10,10 | -4,22% | 859.916,00 |
| 11.02.2026 | 10,64 | 10,71 | 10,42 | 10,54 | -0,99% | 864.793,00 |
| 10.02.2026 | 10,68 | 10,87 | 10,58 | 10,65 | -0,79% | 998.662,00 |
| 09.02.2026 | 10,57 | 10,93 | 10,33 | 10,73 | 0,85% | 1.003.367,00 |
| 06.02.2026 | 10,37 | 10,77 | 10,33 | 10,64 | 1,43% | 1.040.825,00 |
| 05.02.2026 | 10,08 | 10,74 | 10,08 | 10,49 | 4,51% | 1.374.562,00 |
| 04.02.2026 | 10,02 | 10,23 | 9,86 | 10,04 | 0,77% | 893.232,00 |
| 03.02.2026 | 10,10 | 10,25 | 9,83 | 9,96 | -1,48% | 721.540,00 |
| 02.02.2026 | 10,08 | 10,26 | 9,99 | 10,11 | 0,55% | 883.397,00 |
| 30.01.2026 | 9,75 | 10,12 | 9,75 | 10,06 | 2,50% | 956.678,00 |
| 29.01.2026 | 9,66 | 9,85 | 9,46 | 9,81 | 1,98% | 748.295,00 |
| 28.01.2026 | 10,08 | 10,08 | 9,55 | 9,62 | -4,37% | 949.697,00 |
| 27.01.2026 | 10,08 | 10,19 | 10,02 | 10,06 | -1,66% | 850.452,00 |
| 26.01.2026 | 10,09 | 10,36 | 10,00 | 10,23 | -2,57% | 823.982,00 |
| 22.01.2026 | 10,59 | 10,87 | 10,48 | 10,50 | -0,28% | 999.490,00 |
| 21.01.2026 | 10,43 | 10,64 | 10,34 | 10,53 | 1,10% | 858.583,00 |
| 20.01.2026 | 10,48 | 10,59 | 10,32 | 10,42 | -1,84% | 798.411,00 |
| 16.01.2026 | 10,70 | 10,92 | 10,51 | 10,61 | -0,28% | 779.184,00 |
| 15.01.2026 | 10,55 | 10,85 | 10,40 | 10,64 | 0,85% | 726.828,00 |
| 14.01.2026 | 10,61 | 10,70 | 10,48 | 10,55 | -0,57% | 588.838,00 |
| 13.01.2026 | 10,68 | 10,73 | 10,47 | 10,61 | 0,09% | 712.727,00 |
| 12.01.2026 | 10,46 | 10,68 | 10,31 | 10,60 | 1,05% | 783.782,00 |
| 09.01.2026 | 10,62 | 10,82 | 10,24 | 10,49 | -1,22% | 735.468,00 |
| 08.01.2026 | 10,41 | 10,74 | 10,41 | 10,62 | 1,14% | 708.934,00 |
| 07.01.2026 | 10,08 | 10,51 | 10,08 | 10,50 | 4,17% | 1.094.121,00 |
| 06.01.2026 | 9,75 | 10,23 | 9,70 | 10,08 | 3,07% | 1.355.224,00 |
| 05.01.2026 | 9,63 | 9,80 | 9,53 | 9,78 | 1,14% | 870.199,00 |
| 02.01.2026 | 9,95 | 10,04 | 9,62 | 9,67 | -2,91% | 1.062.124,00 |
| 31.12.2025 | 10,12 | 10,17 | 9,94 | 9,96 | -1,58% | 973.231,00 |
| 30.12.2025 | 10,38 | 10,38 | 10,03 | 10,12 | -0,49% | 901.682,00 |
| 29.12.2025 | 10,27 | 10,27 | 10,13 | 10,17 | -0,78% | 843.319,00 |
| 26.12.2025 | 10,29 | 10,39 | 10,19 | 10,25 | 0,10% | 1.080.958,00 |
| 24.12.2025 | 10,13 | 10,33 | 10,08 | 10,24 | 1,29% | 431.257,00 |
| 23.12.2025 | 10,18 | 10,29 | 10,06 | 10,11 | -1,75% | 772.827,00 |
| 22.12.2025 | 9,97 | 10,38 | 9,95 | 10,29 | 3,21% | 982.702,00 |
| 19.12.2025 | 10,12 | 10,23 | 9,92 | 9,97 | -2,54% | 3.649.322,00 |
| 18.12.2025 | 10,50 | 10,62 | 10,19 | 10,23 | -2,48% | 841.514,00 |
| 17.12.2025 | 10,26 | 10,55 | 10,21 | 10,49 | 1,35% | 1.028.280,00 |
| 16.12.2025 | 10,25 | 10,49 | 10,14 | 10,35 | 0,78% | 1.042.589,00 |
| 15.12.2025 | 10,42 | 10,54 | 10,18 | 10,27 | -1,25% | 1.214.272,00 |
| 12.12.2025 | 10,24 | 10,46 | 10,13 | 10,40 | 1,46% | 819.170,00 |
| 11.12.2025 | 10,27 | 10,56 | 10,21 | 10,25 | -0,39% | 1.268.911,00 |
| 10.12.2025 | 9,79 | 10,47 | 9,68 | 10,29 | 8,43% | 2.910.242,00 |
| 09.12.2025 | 9,38 | 9,57 | 9,36 | 9,49 | 0,96% | 658.802,00 |
| 08.12.2025 | 9,48 | 9,57 | 9,27 | 9,40 | -0,21% | 914.915,00 |
| 05.12.2025 | 9,32 | 9,56 | 9,28 | 9,42 | 0,43% | 506.628,00 |
| 04.12.2025 | 9,27 | 9,54 | 9,27 | 9,38 | 0,43% | 961.131,00 |
| 03.12.2025 | 9,43 | 9,60 | 9,32 | 9,34 | -0,95% | 969.110,00 |
| 02.12.2025 | 9,76 | 9,84 | 9,31 | 9,43 | -3,28% | 1.099.939,00 |
| 01.12.2025 | 9,54 | 9,83 | 9,54 | 9,75 | 0,93% | 1.191.308,00 |
| 28.11.2025 | 9,67 | 9,82 | 9,54 | 9,66 | 0,52% | 412.233,00 |
| 26.11.2025 | 9,70 | 9,85 | 9,59 | 9,61 | -0,72% | 1.176.228,00 |
| 25.11.2025 | 9,94 | 10,21 | 9,48 | 9,68 | -1,78% | 1.760.626,00 |
| 24.11.2025 | 9,58 | 9,88 | 9,45 | 9,86 | 8,30% | 1.195.747,00 |
| 20.11.2025 | 9,19 | 9,36 | 9,01 | 9,10 | -0,11% | 854.632,00 |
| 19.11.2025 | 9,10 | 9,18 | 8,99 | 9,11 | 0,05% | 697.311,00 |
| 18.11.2025 | 9,28 | 9,30 | 9,02 | 9,11 | -2,52% | 833.809,00 |
| 17.11.2025 | 9,19 | 9,56 | 9,10 | 9,34 | 0,11% | 935.428,00 |
| 13.11.2025 | 9,20 | 9,50 | 9,20 | 9,33 | 0,11% | 713.769,00 |
| 12.11.2025 | 9,48 | 9,67 | 9,28 | 9,32 | -2,20% | 860.725,00 |
| 11.11.2025 | 9,42 | 9,81 | 9,34 | 9,53 | 1,38% | 579.522,00 |
| 10.11.2025 | 9,46 | 9,53 | 9,33 | 9,40 | -1,05% | 685.838,00 |
| 07.11.2025 | 9,60 | 9,84 | 9,45 | 9,50 | -1,14% | 840.582,00 |
| 06.11.2025 | 10,27 | 10,35 | 9,57 | 9,61 | -7,06% | 1.121.822,00 |
| 05.11.2025 | 10,65 | 10,67 | 9,90 | 10,34 | -3,09% | 1.745.728,00 |
| 04.11.2025 | 9,64 | 10,68 | 9,53 | 10,67 | 17,25% | 4.437.673,00 |
| 03.11.2025 | 9,01 | 9,21 | 8,86 | 9,10 | 1,22% | 1.726.473,00 |
| 31.10.2025 | 8,89 | 9,16 | 8,82 | 8,99 | 0,45% | 1.064.641,00 |
| 30.10.2025 | 9,06 | 9,17 | 8,88 | 8,95 | -2,24% | 899.245,00 |
| 29.10.2025 | 9,43 | 9,50 | 9,07 | 9,16 | -3,33% | 768.334,00 |
| 28.10.2025 | 9,42 | 9,56 | 9,27 | 9,47 | 0,64% | 875.698,00 |
| 27.10.2025 | 9,40 | 9,50 | 9,34 | 9,41 | 0,43% | 642.872,00 |
| 24.10.2025 | 9,36 | 9,44 | 9,29 | 9,37 | 1,52% | 705.405,00 |
| 23.10.2025 | 9,44 | 9,51 | 9,20 | 9,23 | -2,22% | 755.179,00 |
| 22.10.2025 | 9,67 | 9,67 | 9,38 | 9,44 | -1,97% | 620.566,00 |
| 21.10.2025 | 9,47 | 9,71 | 9,42 | 9,63 | 1,69% | 985.694,00 |