40,820$
-2,02%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2024 | 41,70 | 42,75 | 40,71 | 40,82 | -2,02% | 256.643,00 |
| 22.02.2024 | 40,43 | 43,12 | 40,25 | 41,66 | 7,51% | 438.860,00 |
| 21.02.2024 | 39,22 | 39,25 | 38,18 | 38,75 | -1,30% | 129.094,00 |
| 20.02.2024 | 37,82 | 39,30 | 37,78 | 39,26 | 1,97% | 184.106,00 |
| 16.02.2024 | 38,61 | 38,87 | 37,64 | 38,50 | -1,31% | 166.419,00 |
| 15.02.2024 | 37,85 | 39,14 | 37,70 | 39,01 | 3,89% | 197.491,00 |
| 14.02.2024 | 37,15 | 37,70 | 36,53 | 37,55 | 3,33% | 143.401,00 |
| 13.02.2024 | 37,03 | 37,95 | 35,93 | 36,34 | -5,46% | 160.425,00 |
| 12.02.2024 | 37,58 | 38,80 | 37,58 | 38,44 | 3,14% | 114.913,00 |
| 09.02.2024 | 36,98 | 37,46 | 36,41 | 37,27 | 1,53% | 135.778,00 |
| 08.02.2024 | 36,00 | 36,94 | 36,00 | 36,71 | 1,77% | 83.271,00 |
| 07.02.2024 | 36,65 | 36,65 | 35,75 | 36,07 | -1,29% | 147.915,00 |
| 06.02.2024 | 35,39 | 36,92 | 35,39 | 36,54 | 3,45% | 106.762,00 |
| 05.02.2024 | 35,49 | 35,67 | 35,14 | 35,32 | -1,51% | 93.548,00 |
| 02.02.2024 | 35,36 | 36,13 | 35,23 | 35,86 | 0,39% | 98.967,00 |
| 01.02.2024 | 34,88 | 35,84 | 34,78 | 35,72 | 2,79% | 96.650,00 |
| 31.01.2024 | 36,06 | 36,69 | 34,75 | 34,75 | -3,63% | 125.774,00 |
| 30.01.2024 | 35,64 | 36,16 | 35,22 | 36,06 | 0,61% | 138.292,00 |
| 29.01.2024 | 35,26 | 35,92 | 35,01 | 35,84 | 1,59% | 207.666,00 |
| 26.01.2024 | 35,89 | 36,24 | 34,85 | 35,28 | -0,62% | 167.165,00 |
| 25.01.2024 | 37,25 | 37,55 | 35,20 | 35,50 | -3,27% | 191.368,00 |
| 24.01.2024 | 37,70 | 37,71 | 35,88 | 36,70 | -0,33% | 169.213,00 |
| 23.01.2024 | 37,55 | 38,12 | 36,50 | 36,82 | -0,19% | 120.873,00 |
| 22.01.2024 | 35,72 | 37,65 | 35,58 | 36,89 | 4,80% | 206.924,00 |
| 19.01.2024 | 34,97 | 35,26 | 34,11 | 35,20 | 1,24% | 97.012,00 |
| 18.01.2024 | 35,46 | 35,56 | 34,55 | 34,77 | -1,60% | 155.770,00 |
| 17.01.2024 | 34,93 | 35,68 | 34,33 | 35,34 | -1,19% | 70.670,00 |
| 16.01.2024 | 36,09 | 36,36 | 35,45 | 35,76 | -2,48% | 185.699,00 |
| 12.01.2024 | 37,77 | 37,80 | 36,48 | 36,67 | -1,58% | 142.980,00 |
| 11.01.2024 | 37,57 | 37,80 | 36,80 | 37,26 | -1,06% | 98.790,00 |
| 10.01.2024 | 37,65 | 37,73 | 36,70 | 37,66 | -0,35% | 142.638,00 |
| 09.01.2024 | 37,53 | 39,50 | 36,14 | 37,79 | -0,94% | 115.030,00 |
| 08.01.2024 | 36,87 | 38,17 | 36,87 | 38,15 | 3,64% | 97.612,00 |
| 05.01.2024 | 36,82 | 37,25 | 36,62 | 36,81 | -1,37% | 144.434,00 |
| 04.01.2024 | 38,10 | 38,14 | 37,30 | 37,32 | -1,76% | 117.141,00 |
| 03.01.2024 | 38,34 | 38,69 | 37,99 | 37,99 | -1,94% | 173.930,00 |
| 02.01.2024 | 37,85 | 39,62 | 37,85 | 38,74 | 1,15% | 121.036,00 |
| 29.12.2023 | 39,71 | 39,91 | 38,13 | 38,30 | -3,53% | 152.062,00 |
| 28.12.2023 | 39,91 | 40,50 | 39,47 | 39,70 | -1,29% | 207.408,00 |
| 27.12.2023 | 39,49 | 40,25 | 39,20 | 40,22 | 1,87% | 288.622,00 |
| 26.12.2023 | 38,19 | 39,52 | 37,20 | 39,48 | 4,09% | 250.554,00 |
| 22.12.2023 | 36,58 | 38,20 | 36,36 | 37,93 | 2,74% | 178.012,00 |
| 21.12.2023 | 36,62 | 36,94 | 36,15 | 36,92 | 2,21% | 102.655,00 |
| 20.12.2023 | 37,51 | 38,06 | 36,07 | 36,12 | -3,42% | 166.398,00 |
| 19.12.2023 | 36,56 | 37,81 | 36,56 | 37,40 | 3,43% | 136.030,00 |
| 18.12.2023 | 36,59 | 37,20 | 35,87 | 36,16 | 0,03% | 202.250,00 |
| 15.12.2023 | 37,11 | 37,38 | 35,77 | 36,15 | -2,09% | 1.459.166,00 |
| 14.12.2023 | 36,00 | 37,00 | 35,89 | 36,92 | 4,38% | 302.100,00 |
| 13.12.2023 | 33,74 | 35,40 | 33,24 | 35,37 | 4,58% | 193.399,00 |
| 12.12.2023 | 32,96 | 33,87 | 32,66 | 33,82 | 2,61% | 186.530,00 |
| 11.12.2023 | 33,39 | 33,44 | 32,32 | 32,96 | -1,26% | 120.492,00 |
| 08.12.2023 | 33,05 | 33,74 | 32,64 | 33,38 | 0,27% | 118.185,00 |
| 07.12.2023 | 33,41 | 33,41 | 32,55 | 33,29 | -0,60% | 94.733,00 |
| 06.12.2023 | 33,91 | 34,50 | 33,42 | 33,49 | -0,36% | 75.067,00 |
| 05.12.2023 | 34,81 | 34,81 | 33,56 | 33,61 | -3,50% | 67.422,00 |
| 04.12.2023 | 34,48 | 34,91 | 34,17 | 34,83 | 0,03% | 109.610,00 |
| 01.12.2023 | 33,13 | 34,85 | 33,13 | 34,82 | 4,82% | 129.011,00 |
| 30.11.2023 | 33,92 | 33,92 | 33,09 | 33,22 | -0,89% | 55.595,00 |
| 29.11.2023 | 34,00 | 34,60 | 33,41 | 33,52 | -0,50% | 117.429,00 |
| 28.11.2023 | 34,00 | 34,23 | 33,33 | 33,69 | -0,97% | 87.014,00 |
| 27.11.2023 | 33,92 | 34,62 | 33,87 | 34,02 | -1,16% | 149.555,00 |
| 24.11.2023 | 33,34 | 34,46 | 32,88 | 34,42 | 2,90% | 96.128,00 |
| 22.11.2023 | 33,45 | 34,35 | 33,25 | 33,45 | 2,01% | 234.855,00 |
| 21.11.2023 | 33,86 | 33,86 | 32,04 | 32,79 | -3,70% | 178.551,00 |
| 20.11.2023 | 34,90 | 34,90 | 33,42 | 34,05 | -3,07% | 228.847,00 |
| 17.11.2023 | 35,25 | 35,84 | 33,06 | 35,13 | 0,69% | 199.353,00 |
| 16.11.2023 | 34,26 | 34,99 | 33,59 | 34,89 | 1,84% | 190.284,00 |
| 15.11.2023 | 34,20 | 35,99 | 34,20 | 34,26 | 0,41% | 204.190,00 |
| 14.11.2023 | 32,00 | 34,17 | 32,00 | 34,12 | 8,84% | 239.693,00 |
| 13.11.2023 | 30,03 | 31,58 | 29,63 | 31,35 | 3,81% | 167.980,00 |
| 10.11.2023 | 30,72 | 31,57 | 29,72 | 30,20 | -0,79% | 195.267,00 |
| 09.11.2023 | 32,07 | 32,99 | 30,03 | 30,44 | -5,05% | 132.049,00 |
| 08.11.2023 | 31,50 | 34,60 | 30,47 | 32,06 | 9,08% | 299.676,00 |
| 07.11.2023 | 29,33 | 29,91 | 28,87 | 29,39 | 0,17% | 164.497,00 |
| 06.11.2023 | 31,72 | 31,80 | 29,07 | 29,34 | -8,23% | 234.344,00 |
| 03.11.2023 | 31,20 | 32,00 | 30,59 | 31,97 | 4,00% | 164.017,00 |
| 02.11.2023 | 31,00 | 31,00 | 30,24 | 30,74 | 1,42% | 131.806,00 |
| 01.11.2023 | 30,90 | 30,90 | 29,33 | 30,31 | -2,88% | 132.054,00 |
| 31.10.2023 | 30,31 | 31,53 | 30,15 | 31,21 | 2,97% | 145.066,00 |
| 30.10.2023 | 30,38 | 30,68 | 29,57 | 30,31 | 1,30% | 95.102,00 |
| 27.10.2023 | 30,23 | 30,50 | 29,59 | 29,92 | -1,16% | 83.479,00 |
| 26.10.2023 | 30,75 | 31,33 | 30,08 | 30,27 | -1,01% | 82.532,00 |
| 25.10.2023 | 31,13 | 31,20 | 30,44 | 30,58 | -3,11% | 62.514,00 |
| 24.10.2023 | 31,04 | 31,97 | 31,04 | 31,56 | 2,04% | 85.340,00 |
| 23.10.2023 | 31,32 | 31,92 | 30,68 | 30,93 | -1,75% | 121.195,00 |
| 20.10.2023 | 32,00 | 32,10 | 31,34 | 31,48 | -0,66% | 102.825,00 |
| 19.10.2023 | 32,14 | 32,52 | 31,56 | 31,69 | -2,10% | 78.171,00 |
| 18.10.2023 | 32,85 | 33,04 | 32,22 | 32,37 | -2,62% | 98.922,00 |
| 17.10.2023 | 31,92 | 34,35 | 31,11 | 33,24 | 6,16% | 193.297,00 |
| 16.10.2023 | 31,40 | 32,61 | 31,14 | 31,31 | 1,03% | 165.041,00 |
| 13.10.2023 | 31,49 | 31,74 | 30,81 | 30,99 | -1,68% | 150.024,00 |
| 12.10.2023 | 32,88 | 32,88 | 30,08 | 31,52 | -4,34% | 90.740,00 |
| 11.10.2023 | 33,18 | 33,90 | 32,40 | 32,95 | -0,78% | 93.450,00 |
| 10.10.2023 | 32,43 | 33,73 | 31,94 | 33,21 | 2,88% | 175.540,00 |
| 09.10.2023 | 32,23 | 32,94 | 31,96 | 32,28 | -1,28% | 131.657,00 |
| 06.10.2023 | 32,13 | 32,82 | 31,87 | 32,70 | 1,43% | 72.553,00 |
| 05.10.2023 | 31,70 | 32,47 | 30,69 | 32,24 | 1,96% | 179.995,00 |
| 04.10.2023 | 30,42 | 31,65 | 30,01 | 31,62 | 3,94% | 135.899,00 |
| 03.10.2023 | 30,53 | 30,55 | 29,87 | 30,42 | -0,65% | 157.401,00 |
| 02.10.2023 | 30,64 | 30,81 | 30,02 | 30,62 | -0,75% | 106.610,00 |