9,690$
-3,49%
Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 10,10 | 10,28 | 9,43 | 9,69 | -3,49% | 2.066.572,00 |
| 17.12.2024 | 9,99 | 10,33 | 9,89 | 10,04 | 0,40% | 1.441.666,00 |
| 16.12.2024 | 9,52 | 10,23 | 9,39 | 10,00 | 4,71% | 1.867.534,00 |
| 13.12.2024 | 9,20 | 9,57 | 9,09 | 9,55 | 2,80% | 1.314.357,00 |
| 12.12.2024 | 9,73 | 9,81 | 9,28 | 9,29 | -4,33% | 901.960,00 |
| 11.12.2024 | 9,54 | 9,85 | 9,40 | 9,71 | 1,78% | 1.070.759,00 |
| 10.12.2024 | 9,46 | 9,67 | 9,21 | 9,54 | 0,74% | 1.011.680,00 |
| 09.12.2024 | 9,75 | 9,97 | 9,47 | 9,47 | -2,67% | 809.303,00 |
| 06.12.2024 | 9,74 | 9,80 | 9,47 | 9,73 | 0,10% | 624.714,00 |
| 05.12.2024 | 9,61 | 9,80 | 9,39 | 9,72 | 0,31% | 857.110,00 |
| 04.12.2024 | 9,57 | 9,74 | 9,48 | 9,69 | 1,15% | 726.395,00 |
| 03.12.2024 | 10,00 | 10,06 | 9,35 | 9,58 | -4,58% | 1.157.825,00 |
| 02.12.2024 | 9,97 | 10,06 | 9,79 | 10,04 | 0,10% | 806.115,00 |
| 29.11.2024 | 10,00 | 10,05 | 9,92 | 10,03 | 0,40% | 486.669,00 |
| 27.11.2024 | 10,00 | 10,31 | 9,95 | 9,99 | 0,40% | 902.060,00 |
| 26.11.2024 | 10,00 | 10,11 | 9,78 | 9,95 | -1,68% | 703.382,00 |
| 25.11.2024 | 9,91 | 10,31 | 9,76 | 10,12 | 2,69% | 1.076.537,00 |
| 22.11.2024 | 9,93 | 10,17 | 9,76 | 9,86 | 1,39% | 777.923,00 |
| 20.11.2024 | 9,58 | 9,80 | 9,55 | 9,72 | -0,21% | 683.096,00 |
| 19.11.2024 | 9,33 | 9,93 | 9,33 | 9,74 | 1,78% | 666.345,00 |
| 18.11.2024 | 9,64 | 9,80 | 9,42 | 9,57 | -0,73% | 700.026,00 |
| 15.11.2024 | 10,08 | 10,16 | 9,52 | 9,64 | -3,98% | 793.365,00 |
| 14.11.2024 | 10,55 | 10,77 | 10,00 | 10,04 | -5,33% | 1.086.047,00 |
| 13.11.2024 | 10,73 | 11,01 | 10,59 | 10,61 | -0,80% | 1.156.911,00 |
| 12.11.2024 | 10,43 | 11,36 | 10,38 | 10,69 | 2,30% | 1.743.529,00 |
| 11.11.2024 | 10,15 | 10,48 | 9,93 | 10,45 | 3,47% | 975.958,00 |
| 08.11.2024 | 9,85 | 10,23 | 9,73 | 10,10 | 2,75% | 924.799,00 |
| 07.11.2024 | 10,03 | 10,11 | 9,56 | 9,83 | -3,44% | 1.291.190,00 |
| 06.11.2024 | 9,49 | 10,26 | 9,39 | 10,18 | 10,89% | 2.420.635,00 |
| 05.11.2024 | 8,94 | 9,39 | 8,60 | 9,18 | -9,56% | 3.784.770,00 |
| 04.11.2024 | 10,43 | 10,52 | 9,84 | 10,15 | -3,33% | 1.132.503,00 |
| 01.11.2024 | 10,40 | 10,75 | 10,40 | 10,50 | 1,94% | 615.760,00 |
| 31.10.2024 | 10,75 | 10,81 | 10,29 | 10,30 | -4,36% | 444.732,00 |
| 30.10.2024 | 10,76 | 10,97 | 10,72 | 10,77 | -0,65% | 390.175,00 |
| 29.10.2024 | 10,75 | 10,87 | 10,70 | 10,84 | 0,23% | 244.641,00 |
| 28.10.2024 | 10,78 | 10,87 | 10,64 | 10,82 | 1,55% | 232.808,00 |
| 25.10.2024 | 10,66 | 10,90 | 10,57 | 10,65 | 0,85% | 428.355,00 |
| 24.10.2024 | 10,75 | 10,77 | 10,36 | 10,56 | -0,66% | 550.072,00 |
| 23.10.2024 | 10,96 | 11,01 | 10,35 | 10,63 | -2,92% | 489.218,00 |
| 22.10.2024 | 10,82 | 10,96 | 10,33 | 10,95 | 0,92% | 411.153,00 |
| 21.10.2024 | 10,95 | 10,96 | 10,73 | 10,85 | -1,36% | 589.106,00 |
| 18.10.2024 | 10,82 | 11,10 | 10,67 | 11,00 | 1,57% | 447.261,00 |
| 17.10.2024 | 10,86 | 10,91 | 10,52 | 10,83 | -0,28% | 400.708,00 |
| 16.10.2024 | 10,70 | 11,00 | 10,60 | 10,86 | 2,84% | 772.334,00 |
| 15.10.2024 | 10,02 | 10,64 | 9,77 | 10,56 | 5,28% | 679.437,00 |
| 14.10.2024 | 10,01 | 10,10 | 9,95 | 10,03 | -0,59% | 397.752,00 |
| 11.10.2024 | 9,98 | 10,15 | 9,86 | 10,09 | 1,05% | 848.562,00 |
| 10.10.2024 | 10,14 | 10,22 | 9,84 | 9,99 | -2,59% | 448.922,00 |
| 09.10.2024 | 10,25 | 10,35 | 10,10 | 10,25 | 0,00% | 415.904,00 |
| 08.10.2024 | 10,22 | 10,40 | 10,09 | 10,25 | 0,79% | 411.507,00 |
| 07.10.2024 | 10,39 | 10,39 | 10,11 | 10,17 | -2,59% | 319.373,00 |
| 04.10.2024 | 10,57 | 10,59 | 10,30 | 10,44 | 0,29% | 455.150,00 |
| 03.10.2024 | 10,77 | 10,82 | 10,34 | 10,41 | -3,79% | 385.570,00 |
| 02.10.2024 | 10,99 | 11,03 | 10,69 | 10,82 | -1,55% | 603.547,00 |
| 01.10.2024 | 11,22 | 11,22 | 10,92 | 10,99 | -2,14% | 624.420,00 |
| 30.09.2024 | 11,16 | 11,30 | 10,97 | 11,23 | 0,90% | 841.316,00 |
| 27.09.2024 | 10,35 | 11,14 | 10,35 | 11,13 | 8,06% | 1.008.806,00 |
| 26.09.2024 | 10,36 | 10,58 | 10,15 | 10,30 | 1,08% | 619.672,00 |
| 25.09.2024 | 10,50 | 10,63 | 10,14 | 10,19 | -3,96% | 1.113.264,00 |
| 24.09.2024 | 11,09 | 11,24 | 10,54 | 10,61 | -4,50% | 831.219,00 |
| 23.09.2024 | 11,36 | 11,53 | 11,10 | 11,11 | -1,24% | 684.795,00 |
| 20.09.2024 | 11,27 | 11,43 | 11,15 | 11,25 | -0,44% | 6.553.031,00 |
| 19.09.2024 | 11,65 | 11,70 | 11,22 | 11,30 | -0,26% | 1.341.388,00 |
| 18.09.2024 | 11,48 | 11,70 | 11,32 | 11,33 | -1,39% | 1.182.592,00 |
| 17.09.2024 | 11,50 | 11,62 | 11,32 | 11,49 | 0,52% | 1.235.063,00 |
| 16.09.2024 | 11,13 | 11,52 | 10,86 | 11,43 | 4,81% | 1.449.801,00 |
| 13.09.2024 | 10,93 | 11,19 | 10,78 | 10,91 | 0,97% | 838.790,00 |
| 12.09.2024 | 11,31 | 11,31 | 10,79 | 10,80 | -3,74% | 617.507,00 |
| 11.09.2024 | 10,79 | 11,26 | 10,79 | 11,22 | 3,13% | 838.123,00 |
| 10.09.2024 | 11,06 | 11,25 | 10,76 | 10,88 | -1,45% | 867.713,00 |
| 09.09.2024 | 11,22 | 11,70 | 11,04 | 11,04 | -0,54% | 1.187.215,00 |
| 06.09.2024 | 11,40 | 11,56 | 10,91 | 11,10 | -3,35% | 762.063,00 |
| 05.09.2024 | 11,32 | 11,55 | 11,16 | 11,49 | 2,27% | 2.422.266,00 |
| 04.09.2024 | 10,81 | 11,28 | 10,71 | 11,23 | 3,21% | 1.100.014,00 |
| 03.09.2024 | 10,78 | 11,11 | 10,78 | 10,88 | -0,99% | 668.396,00 |
| 30.08.2024 | 11,16 | 11,16 | 10,80 | 10,99 | -0,72% | 930.393,00 |
| 29.08.2024 | 11,34 | 11,37 | 11,02 | 11,07 | -1,60% | 2.131.089,00 |
| 28.08.2024 | 10,79 | 11,48 | 10,79 | 11,25 | 4,02% | 2.581.970,00 |
| 27.08.2024 | 10,45 | 11,02 | 10,45 | 10,82 | 2,41% | 1.213.664,00 |
| 26.08.2024 | 10,54 | 10,64 | 10,38 | 10,56 | 1,05% | 709.670,00 |
| 23.08.2024 | 10,16 | 10,64 | 10,05 | 10,45 | 3,57% | 1.272.873,00 |
| 22.08.2024 | 10,09 | 10,15 | 9,86 | 10,09 | 0,10% | 510.962,00 |
| 21.08.2024 | 10,10 | 10,13 | 9,88 | 10,08 | 0,90% | 633.476,00 |
| 20.08.2024 | 10,67 | 10,67 | 9,85 | 9,99 | -6,02% | 798.518,00 |
| 19.08.2024 | 10,46 | 10,66 | 10,38 | 10,63 | 1,63% | 1.197.074,00 |
| 16.08.2024 | 10,24 | 10,92 | 10,12 | 10,46 | 2,15% | 1.339.819,00 |
| 15.08.2024 | 10,04 | 10,25 | 9,95 | 10,24 | 5,13% | 914.107,00 |
| 14.08.2024 | 9,66 | 9,76 | 9,53 | 9,74 | 0,41% | 723.748,00 |
| 13.08.2024 | 9,47 | 9,70 | 9,35 | 9,70 | 3,08% | 625.922,00 |
| 12.08.2024 | 9,47 | 9,54 | 9,28 | 9,41 | -0,11% | 862.251,00 |
| 09.08.2024 | 9,62 | 9,62 | 9,25 | 9,42 | -0,53% | 741.921,00 |
| 08.08.2024 | 9,32 | 9,58 | 9,14 | 9,47 | 4,30% | 1.791.614,00 |
| 07.08.2024 | 8,82 | 9,34 | 8,82 | 9,08 | 4,85% | 2.215.595,00 |
| 06.08.2024 | 10,85 | 10,85 | 8,58 | 8,66 | -21,06% | 4.037.316,00 |
| 05.08.2024 | 10,12 | 11,01 | 10,12 | 10,97 | -0,27% | 1.759.197,00 |
| 02.08.2024 | 10,54 | 11,03 | 10,50 | 11,00 | -0,90% | 705.616,00 |
| 01.08.2024 | 11,37 | 11,49 | 10,98 | 11,10 | -2,29% | 763.310,00 |
| 31.07.2024 | 11,48 | 11,73 | 11,29 | 11,36 | -0,53% | 619.255,00 |
| 30.07.2024 | 11,39 | 11,67 | 11,39 | 11,42 | 0,44% | 353.588,00 |
| 29.07.2024 | 11,27 | 11,52 | 11,17 | 11,37 | 1,52% | 410.379,00 |