9,610$
-0,72%
Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 9,70 | 9,84 | 9,59 | 9,61 | -0,72% | 1.151.878,00 |
| 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 |
| 20.10.2025 | 9,19 | 9,59 | 9,15 | 9,47 | 3,61% | 909.862,00 |
| 17.10.2025 | 9,10 | 9,22 | 8,99 | 9,14 | 0,11% | 669.924,00 |
| 16.10.2025 | 9,19 | 9,39 | 9,08 | 9,13 | -0,87% | 799.022,00 |
| 15.10.2025 | 9,09 | 9,24 | 9,06 | 9,21 | 1,88% | 636.438,00 |
| 14.10.2025 | 8,65 | 9,05 | 8,62 | 9,04 | 3,91% | 610.384,00 |
| 13.10.2025 | 8,85 | 8,97 | 8,69 | 8,70 | 0,00% | 638.993,00 |
| 10.10.2025 | 9,03 | 9,12 | 8,69 | 8,70 | -2,90% | 950.217,00 |
| 09.10.2025 | 8,96 | 9,10 | 8,86 | 8,96 | 0,00% | 409.857,00 |
| 08.10.2025 | 9,05 | 9,07 | 8,89 | 8,96 | -0,67% | 418.487,00 |
| 07.10.2025 | 8,95 | 9,06 | 8,92 | 9,02 | 0,67% | 740.036,00 |
| 06.10.2025 | 9,18 | 9,25 | 8,94 | 8,96 | -5,08% | 787.281,00 |
| 02.10.2025 | 9,11 | 9,46 | 9,07 | 9,44 | 3,62% | 888.224,00 |
| 01.10.2025 | 8,91 | 9,15 | 8,85 | 9,11 | 1,79% | 942.001,00 |
| 30.09.2025 | 8,67 | 8,97 | 8,66 | 8,95 | 3,11% | 874.095,00 |
| 29.09.2025 | 8,93 | 8,98 | 8,62 | 8,68 | -2,36% | 841.726,00 |
| 26.09.2025 | 8,72 | 9,01 | 8,72 | 8,89 | 1,83% | 722.452,00 |
| 25.09.2025 | 8,85 | 8,91 | 8,65 | 8,73 | -2,46% | 1.121.309,00 |
| 24.09.2025 | 8,99 | 9,05 | 8,86 | 8,95 | -0,22% | 526.651,00 |
| 23.09.2025 | 8,98 | 9,29 | 8,87 | 8,97 | 1,36% | 895.777,00 |
| 22.09.2025 | 8,83 | 8,94 | 8,76 | 8,85 | -0,45% | 940.851,00 |
| 19.09.2025 | 9,22 | 9,26 | 8,87 | 8,89 | -3,63% | 2.642.687,00 |
| 18.09.2025 | 8,91 | 9,23 | 8,89 | 9,23 | 3,54% | 1.207.000,00 |
| 17.09.2025 | 9,27 | 9,42 | 8,89 | 8,91 | -3,36% | 1.033.742,00 |
| 16.09.2025 | 9,08 | 9,30 | 9,00 | 9,22 | 1,21% | 1.089.992,00 |
| 15.09.2025 | 9,32 | 9,38 | 9,10 | 9,11 | -1,94% | 1.124.044,00 |
| 12.09.2025 | 9,47 | 9,50 | 9,27 | 9,29 | -2,52% | 795.087,00 |
| 11.09.2025 | 9,15 | 9,59 | 9,15 | 9,53 | 4,04% | 1.364.004,00 |
| 10.09.2025 | 9,17 | 9,30 | 9,08 | 9,16 | -0,76% | 612.412,00 |
| 09.09.2025 | 9,48 | 9,52 | 9,22 | 9,23 | -2,02% | 859.350,00 |
| 08.09.2025 | 9,55 | 9,55 | 9,22 | 9,42 | -0,95% | 897.948,00 |
| 05.09.2025 | 9,20 | 9,54 | 9,14 | 9,51 | 3,26% | 1.368.601,00 |
| 04.09.2025 | 9,14 | 9,21 | 8,95 | 9,21 | 1,32% | 748.163,00 |
| 03.09.2025 | 9,10 | 9,17 | 8,96 | 9,09 | -0,66% | 982.753,00 |
| 02.09.2025 | 9,34 | 9,49 | 9,13 | 9,15 | -3,58% | 1.068.085,00 |
| 29.08.2025 | 9,24 | 9,64 | 9,13 | 9,49 | 2,71% | 1.096.802,00 |
| 28.08.2025 | 9,30 | 9,34 | 9,11 | 9,24 | 0,33% | 790.152,00 |
| 27.08.2025 | 9,15 | 9,31 | 9,10 | 9,21 | 0,00% | 618.298,00 |
| 26.08.2025 | 9,16 | 9,29 | 9,13 | 9,21 | -0,22% | 808.697,00 |
| 25.08.2025 | 9,55 | 9,55 | 9,14 | 9,23 | -3,95% | 875.208,00 |
| 22.08.2025 | 9,36 | 9,95 | 9,32 | 9,61 | 3,11% | 1.382.606,00 |
| 21.08.2025 | 9,30 | 9,48 | 9,29 | 9,32 | -0,11% | 555.409,00 |
| 20.08.2025 | 9,45 | 9,45 | 9,22 | 9,33 | -1,27% | 576.918,00 |
| 19.08.2025 | 9,39 | 9,57 | 9,33 | 9,45 | 0,75% | 723.856,00 |
| 18.08.2025 | 9,57 | 9,64 | 9,37 | 9,38 | -1,11% | 904.588,00 |
| 15.08.2025 | 9,62 | 9,62 | 9,41 | 9,49 | -0,05% | 682.914,00 |
| 14.08.2025 | 9,46 | 9,59 | 9,36 | 9,49 | -2,67% | 878.178,00 |
| 13.08.2025 | 9,63 | 10,37 | 9,60 | 9,75 | 2,20% | 1.949.682,00 |
| 12.08.2025 | 9,40 | 9,57 | 9,27 | 9,54 | 2,03% | 1.108.371,00 |
| 11.08.2025 | 9,27 | 9,42 | 9,16 | 9,35 | 1,74% | 905.609,00 |
| 08.08.2025 | 9,34 | 9,37 | 9,03 | 9,19 | -0,97% | 948.207,00 |
| 07.08.2025 | 9,93 | 9,94 | 9,14 | 9,28 | -5,79% | 1.345.792,00 |
| 06.08.2025 | 10,10 | 10,20 | 9,81 | 9,85 | -2,57% | 1.683.710,00 |
| 05.08.2025 | 9,11 | 10,14 | 9,02 | 10,11 | 10,98% | 3.490.038,00 |
| 04.08.2025 | 8,74 | 9,27 | 8,60 | 9,11 | 4,11% | 1.493.328,00 |
| 01.08.2025 | 8,91 | 8,92 | 8,58 | 8,75 | -2,40% | 1.236.834,00 |
| 31.07.2025 | 9,05 | 9,16 | 8,81 | 8,97 | -1,81% | 1.080.801,00 |
| 30.07.2025 | 9,33 | 9,45 | 9,10 | 9,13 | -2,14% | 996.601,00 |
| 29.07.2025 | 9,59 | 9,59 | 9,26 | 9,33 | -2,71% | 799.065,00 |
| 28.07.2025 | 9,49 | 9,67 | 9,32 | 9,59 | 1,59% | 1.052.260,00 |
| 25.07.2025 | 9,28 | 9,47 | 9,08 | 9,44 | 2,39% | 699.262,00 |
| 24.07.2025 | 9,60 | 9,65 | 9,18 | 9,22 | -4,36% | 1.331.183,00 |
| 23.07.2025 | 9,48 | 9,65 | 9,39 | 9,64 | 1,69% | 920.673,00 |
| 22.07.2025 | 9,27 | 9,64 | 9,17 | 9,48 | 3,61% | 1.426.306,00 |
| 21.07.2025 | 9,23 | 9,43 | 9,08 | 9,15 | -0,76% | 733.004,00 |
| 18.07.2025 | 9,38 | 9,38 | 9,10 | 9,22 | 0,22% | 1.026.648,00 |
| 17.07.2025 | 8,81 | 9,39 | 8,80 | 9,20 | 0,77% | 1.037.463,00 |
| 16.07.2025 | 9,00 | 9,14 | 8,78 | 9,13 | 2,24% | 1.016.224,00 |
| 15.07.2025 | 9,18 | 9,23 | 8,93 | 8,93 | -2,62% | 947.188,00 |
| 14.07.2025 | 9,19 | 9,22 | 9,05 | 9,17 | -0,54% | 793.429,00 |
| 11.07.2025 | 9,34 | 9,42 | 9,17 | 9,22 | -2,43% | 847.838,00 |
| 10.07.2025 | 9,25 | 9,60 | 9,13 | 9,45 | 2,27% | 1.007.583,00 |
| 09.07.2025 | 9,55 | 9,60 | 9,11 | 9,24 | -3,04% | 864.130,00 |
| 08.07.2025 | 9,28 | 9,63 | 9,19 | 9,53 | 3,03% | 1.476.787,00 |
| 07.07.2025 | 9,22 | 9,38 | 9,21 | 9,25 | -0,75% | 1.352.991,00 |
| 03.07.2025 | 9,38 | 9,43 | 9,18 | 9,32 | -0,43% | 800.457,00 |