9,360$
-0,43%
Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,33 | 9,43 | 9,20 | 9,36 | -0,43% | 1.771.702,00 |
| 01.07.2025 | 9,33 | 9,45 | 8,79 | 9,40 | -0,42% | 3.105.424,00 |
| 30.06.2025 | 9,55 | 9,63 | 9,33 | 9,44 | -1,15% | 1.905.274,00 |
| 27.06.2025 | 9,42 | 9,62 | 9,25 | 9,55 | 1,38% | 3.752.423,00 |
| 26.06.2025 | 9,08 | 9,47 | 9,02 | 9,42 | 4,55% | 1.811.080,00 |
| 25.06.2025 | 8,77 | 9,10 | 8,68 | 9,01 | 2,85% | 1.635.618,00 |
| 24.06.2025 | 8,43 | 8,79 | 8,27 | 8,76 | 5,54% | 1.754.273,00 |
| 23.06.2025 | 8,38 | 8,43 | 8,06 | 8,30 | -1,07% | 1.239.806,00 |
| 20.06.2025 | 8,56 | 8,63 | 8,37 | 8,39 | -1,06% | 4.102.751,00 |
| 18.06.2025 | 8,47 | 8,65 | 8,33 | 8,48 | -0,35% | 1.335.632,00 |
| 17.06.2025 | 8,54 | 8,73 | 8,44 | 8,51 | -1,28% | 1.119.830,00 |
| 16.06.2025 | 8,63 | 8,74 | 8,45 | 8,62 | 0,23% | 1.162.826,00 |
| 13.06.2025 | 8,63 | 8,80 | 8,51 | 8,60 | -2,22% | 881.565,00 |
| 12.06.2025 | 8,68 | 8,90 | 8,61 | 8,80 | 0,51% | 736.098,00 |
| 11.06.2025 | 8,88 | 9,00 | 8,74 | 8,75 | -0,79% | 914.656,00 |
| 10.06.2025 | 8,89 | 9,07 | 8,70 | 8,82 | 0,00% | 1.299.788,00 |
| 09.06.2025 | 9,03 | 9,09 | 8,74 | 8,82 | -0,90% | 829.603,00 |
| 06.06.2025 | 9,08 | 9,18 | 8,83 | 8,90 | -1,17% | 693.674,00 |
| 05.06.2025 | 8,86 | 9,17 | 8,78 | 9,01 | 1,64% | 1.103.934,00 |
| 04.06.2025 | 8,91 | 9,07 | 8,84 | 8,86 | 0,00% | 688.230,00 |
| 03.06.2025 | 8,75 | 8,94 | 8,57 | 8,86 | 1,26% | 961.605,00 |
| 02.06.2025 | 8,94 | 8,97 | 8,71 | 8,75 | -2,56% | 883.420,00 |
| 30.05.2025 | 8,92 | 9,08 | 8,71 | 8,98 | 0,00% | 1.273.655,00 |
| 29.05.2025 | 9,07 | 9,24 | 8,81 | 8,98 | -1,10% | 770.461,00 |
| 28.05.2025 | 9,27 | 9,38 | 9,03 | 9,08 | -2,47% | 868.739,00 |
| 27.05.2025 | 8,95 | 9,36 | 8,79 | 9,31 | 6,04% | 1.231.704,00 |
| 23.05.2025 | 8,78 | 8,91 | 8,69 | 8,78 | -1,79% | 764.686,00 |
| 22.05.2025 | 9,00 | 9,05 | 8,74 | 8,94 | -1,32% | 795.224,00 |
| 21.05.2025 | 9,10 | 9,20 | 8,95 | 9,06 | -2,05% | 899.786,00 |
| 20.05.2025 | 8,98 | 9,32 | 8,98 | 9,25 | 2,89% | 820.703,00 |
| 19.05.2025 | 8,93 | 9,08 | 8,88 | 8,99 | -0,33% | 963.949,00 |
| 16.05.2025 | 9,04 | 9,13 | 8,83 | 9,02 | -0,22% | 925.547,00 |
| 15.05.2025 | 8,85 | 9,15 | 8,72 | 9,04 | 1,57% | 739.687,00 |
| 14.05.2025 | 9,03 | 9,12 | 8,83 | 8,90 | -1,39% | 886.190,00 |
| 13.05.2025 | 9,11 | 9,20 | 9,01 | 9,03 | -0,93% | 1.263.590,00 |
| 12.05.2025 | 9,00 | 9,13 | 8,81 | 9,11 | 6,24% | 1.257.523,00 |
| 09.05.2025 | 8,40 | 8,58 | 8,33 | 8,58 | 2,39% | 942.001,00 |
| 08.05.2025 | 8,28 | 8,75 | 8,28 | 8,38 | 1,70% | 2.036.881,00 |
| 07.05.2025 | 8,80 | 8,93 | 7,95 | 8,24 | -6,95% | 2.781.629,00 |
| 06.05.2025 | 8,91 | 9,15 | 8,75 | 8,85 | 1,72% | 2.337.373,00 |
| 05.05.2025 | 8,80 | 8,94 | 8,66 | 8,70 | -0,91% | 4.350.460,00 |
| 02.05.2025 | 8,57 | 8,91 | 8,56 | 8,78 | 3,29% | 1.652.178,00 |
| 01.05.2025 | 8,52 | 8,67 | 8,32 | 8,50 | -0,12% | 2.121.400,00 |
| 30.04.2025 | 8,24 | 8,60 | 8,12 | 8,51 | 1,67% | 1.794.601,00 |
| 29.04.2025 | 8,14 | 8,51 | 7,91 | 8,37 | 2,57% | 1.399.711,00 |
| 28.04.2025 | 8,41 | 8,56 | 7,94 | 8,16 | -2,97% | 1.633.264,00 |
| 25.04.2025 | 8,06 | 8,44 | 7,94 | 8,41 | 4,73% | 1.647.057,00 |
| 24.04.2025 | 7,73 | 8,17 | 7,58 | 8,03 | 3,88% | 2.410.930,00 |
| 23.04.2025 | 7,61 | 7,93 | 7,58 | 7,73 | 3,83% | 1.324.233,00 |
| 22.04.2025 | 7,38 | 7,65 | 7,28 | 7,45 | 1,57% | 1.975.265,00 |
| 21.04.2025 | 7,69 | 7,83 | 7,11 | 7,33 | -5,91% | 1.635.851,00 |
| 17.04.2025 | 7,75 | 7,95 | 7,72 | 7,79 | -0,38% | 1.527.554,00 |
| 16.04.2025 | 7,93 | 8,16 | 7,81 | 7,82 | -2,25% | 1.484.486,00 |
| 15.04.2025 | 8,08 | 8,26 | 7,88 | 8,00 | -2,68% | 1.648.361,00 |
| 14.04.2025 | 8,78 | 8,87 | 8,11 | 8,22 | -5,08% | 1.965.818,00 |
| 11.04.2025 | 9,01 | 9,03 | 8,44 | 8,66 | -3,35% | 1.607.545,00 |
| 10.04.2025 | 9,67 | 9,67 | 8,83 | 8,96 | -8,57% | 1.367.229,00 |
| 09.04.2025 | 8,85 | 9,87 | 8,66 | 9,80 | 8,89% | 2.225.196,00 |
| 08.04.2025 | 9,60 | 9,81 | 8,98 | 9,00 | -5,96% | 1.614.772,00 |
| 07.04.2025 | 9,89 | 10,02 | 9,40 | 9,57 | -5,34% | 1.577.150,00 |
| 04.04.2025 | 10,10 | 10,36 | 9,98 | 10,11 | -2,13% | 1.318.876,00 |
| 03.04.2025 | 10,46 | 10,63 | 10,29 | 10,33 | -4,44% | 1.045.326,00 |
| 02.04.2025 | 10,71 | 11,10 | 10,71 | 10,81 | -0,09% | 1.086.886,00 |
| 01.04.2025 | 10,83 | 11,17 | 10,70 | 10,82 | -0,18% | 1.429.454,00 |
| 31.03.2025 | 10,52 | 10,95 | 10,42 | 10,84 | 1,88% | 1.099.241,00 |
| 28.03.2025 | 10,62 | 10,74 | 10,42 | 10,64 | 0,00% | 855.977,00 |
| 27.03.2025 | 10,52 | 10,74 | 10,40 | 10,64 | 1,53% | 923.621,00 |
| 26.03.2025 | 10,32 | 10,63 | 10,29 | 10,48 | 1,85% | 1.198.461,00 |
| 25.03.2025 | 10,41 | 10,47 | 10,20 | 10,29 | -0,96% | 1.168.711,00 |
| 24.03.2025 | 10,18 | 10,59 | 10,06 | 10,39 | 4,00% | 2.253.265,00 |
| 21.03.2025 | 9,85 | 10,14 | 9,78 | 9,99 | -0,20% | 8.911.414,00 |
| 20.03.2025 | 9,89 | 10,28 | 9,89 | 10,01 | -0,10% | 1.564.154,00 |
| 19.03.2025 | 9,84 | 10,09 | 9,77 | 10,02 | 1,42% | 1.329.348,00 |
| 18.03.2025 | 9,66 | 10,10 | 9,66 | 9,88 | 1,44% | 1.734.275,00 |
| 17.03.2025 | 9,47 | 9,75 | 9,44 | 9,74 | 1,35% | 1.164.552,00 |
| 14.03.2025 | 9,45 | 9,82 | 9,44 | 9,61 | 0,00% | 1.233.037,00 |
| 13.03.2025 | 9,57 | 9,73 | 9,40 | 9,61 | 0,84% | 1.384.713,00 |
| 12.03.2025 | 10,21 | 10,21 | 9,41 | 9,53 | -5,83% | 2.035.688,00 |
| 11.03.2025 | 10,39 | 10,50 | 10,09 | 10,12 | -3,25% | 1.614.149,00 |
| 10.03.2025 | 10,56 | 10,83 | 10,29 | 10,46 | -0,24% | 1.521.373,00 |
| 07.03.2025 | 10,74 | 10,96 | 10,45 | 10,49 | -2,47% | 1.489.303,00 |
| 06.03.2025 | 10,32 | 10,82 | 10,27 | 10,75 | 3,07% | 1.353.094,00 |
| 05.03.2025 | 10,56 | 10,79 | 10,24 | 10,43 | 0,77% | 1.976.789,00 |
| 04.03.2025 | 10,92 | 10,95 | 10,34 | 10,35 | -5,87% | 1.728.879,00 |
| 03.03.2025 | 11,38 | 11,53 | 10,92 | 11,00 | -3,38% | 1.858.978,00 |
| 28.02.2025 | 11,04 | 11,44 | 10,97 | 11,38 | 2,61% | 1.755.405,00 |
| 27.02.2025 | 11,22 | 11,63 | 11,02 | 11,09 | -0,09% | 2.684.474,00 |
| 26.02.2025 | 10,64 | 11,42 | 10,53 | 11,10 | 4,37% | 4.325.811,00 |
| 25.02.2025 | 9,70 | 11,02 | 9,55 | 10,64 | 24,39% | 9.295.920,00 |
| 24.02.2025 | 8,48 | 8,66 | 8,35 | 8,55 | 1,18% | 1.425.076,00 |
| 21.02.2025 | 8,79 | 8,82 | 8,35 | 8,45 | -3,65% | 1.362.730,00 |
| 20.02.2025 | 8,90 | 9,10 | 8,73 | 8,77 | -2,56% | 1.093.340,00 |
| 19.02.2025 | 8,66 | 9,03 | 8,58 | 9,00 | 2,97% | 1.253.523,00 |
| 18.02.2025 | 8,76 | 8,85 | 8,61 | 8,74 | -0,46% | 975.840,00 |
| 14.02.2025 | 8,91 | 9,02 | 8,75 | 8,78 | -1,68% | 721.124,00 |
| 13.02.2025 | 8,99 | 9,09 | 8,73 | 8,93 | -0,22% | 751.554,00 |
| 12.02.2025 | 9,06 | 9,17 | 8,89 | 8,95 | -2,61% | 901.941,00 |
| 11.02.2025 | 9,12 | 9,45 | 9,08 | 9,19 | 0,38% | 1.240.537,00 |
| 10.02.2025 | 9,34 | 9,45 | 9,05 | 9,16 | -1,88% | 1.163.468,00 |
| 07.02.2025 | 9,68 | 9,69 | 9,29 | 9,33 | -3,42% | 1.360.166,00 |