9,760$
4,27%
Echtzeit-Aktienkurs Aveanna Healthcare Holdings Inc
Bid:
Ask:
Aktienkurse zur Aveanna Healthcare Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 9,44 | 9,85 | 9,31 | 9,76 | 4,27% | 2.370.680,00 |
| 14.01.2026 | 8,59 | 9,46 | 8,46 | 9,36 | 10,25% | 2.603.340,00 |
| 13.01.2026 | 8,76 | 8,79 | 8,35 | 8,49 | -3,08% | 621.318,00 |
| 12.01.2026 | 8,54 | 8,78 | 8,47 | 8,76 | 1,98% | 628.248,00 |
| 09.01.2026 | 8,86 | 8,96 | 8,58 | 8,59 | -3,05% | 680.582,00 |
| 08.01.2026 | 8,80 | 9,24 | 8,79 | 8,86 | -0,11% | 1.317.087,00 |
| 07.01.2026 | 8,42 | 8,91 | 8,34 | 8,87 | 5,66% | 1.562.232,00 |
| 06.01.2026 | 8,22 | 8,51 | 8,13 | 8,40 | 2,13% | 1.401.639,00 |
| 05.01.2026 | 7,83 | 8,34 | 7,83 | 8,22 | 1,73% | 1.349.905,00 |
| 02.01.2026 | 8,19 | 8,26 | 7,68 | 8,08 | -1,10% | 2.525.730,00 |
| 31.12.2025 | 8,31 | 8,31 | 8,11 | 8,17 | -2,62% | 1.561.870,00 |
| 30.12.2025 | 8,28 | 8,45 | 8,26 | 8,39 | 0,36% | 1.019.188,00 |
| 29.12.2025 | 8,61 | 8,62 | 8,27 | 8,36 | -3,02% | 721.925,00 |
| 26.12.2025 | 8,71 | 8,74 | 8,60 | 8,62 | -1,03% | 544.002,00 |
| 24.12.2025 | 8,75 | 8,83 | 8,66 | 8,71 | 0,11% | 338.352,00 |
| 23.12.2025 | 8,90 | 8,91 | 8,56 | 8,70 | -2,58% | 672.067,00 |
| 22.12.2025 | 9,09 | 9,16 | 8,93 | 8,93 | -1,76% | 668.378,00 |
| 19.12.2025 | 9,02 | 9,27 | 9,01 | 9,09 | 0,11% | 4.528.745,00 |
| 18.12.2025 | 9,03 | 9,26 | 9,02 | 9,08 | 1,68% | 1.068.117,00 |
| 17.12.2025 | 8,81 | 9,09 | 8,73 | 8,93 | 1,02% | 988.275,00 |
| 16.12.2025 | 8,90 | 8,99 | 8,71 | 8,84 | -0,56% | 1.001.236,00 |
| 15.12.2025 | 9,08 | 9,11 | 8,83 | 8,89 | -1,44% | 1.314.286,00 |
| 12.12.2025 | 9,17 | 9,35 | 8,98 | 9,02 | -0,88% | 900.870,00 |
| 11.12.2025 | 9,07 | 9,21 | 9,03 | 9,10 | 0,89% | 974.566,00 |
| 10.12.2025 | 9,04 | 9,25 | 8,96 | 9,02 | -1,20% | 1.176.501,00 |
| 09.12.2025 | 9,23 | 9,33 | 9,12 | 9,13 | -0,71% | 822.272,00 |
| 08.12.2025 | 9,55 | 9,55 | 9,18 | 9,20 | -1,24% | 1.367.416,00 |
| 05.12.2025 | 9,21 | 9,35 | 9,15 | 9,31 | 1,92% | 963.173,00 |
| 04.12.2025 | 8,87 | 9,15 | 8,70 | 9,14 | 2,64% | 734.903,00 |
| 03.12.2025 | 9,11 | 9,14 | 8,79 | 8,90 | -2,31% | 657.202,00 |
| 02.12.2025 | 9,31 | 9,39 | 9,01 | 9,11 | -1,73% | 599.194,00 |
| 01.12.2025 | 9,29 | 9,46 | 9,26 | 9,27 | -0,75% | 1.298.443,00 |
| 28.11.2025 | 9,34 | 9,40 | 9,20 | 9,34 | 0,76% | 379.263,00 |
| 26.11.2025 | 9,28 | 9,33 | 9,19 | 9,27 | 0,43% | 1.736.034,00 |
| 25.11.2025 | 9,11 | 9,28 | 9,04 | 9,23 | 2,10% | 632.900,00 |
| 24.11.2025 | 8,87 | 9,20 | 8,84 | 9,04 | 8,92% | 1.682.114,00 |
| 20.11.2025 | 8,60 | 8,67 | 8,26 | 8,30 | -1,78% | 804.100,00 |
| 19.11.2025 | 8,50 | 8,51 | 8,31 | 8,45 | 0,12% | 1.003.247,00 |
| 18.11.2025 | 8,50 | 8,57 | 8,37 | 8,44 | -1,57% | 819.872,00 |
| 17.11.2025 | 8,44 | 8,58 | 8,26 | 8,58 | 0,41% | 1.708.684,00 |
| 13.11.2025 | 8,93 | 9,00 | 8,52 | 8,54 | -2,95% | 1.330.326,00 |
| 12.11.2025 | 8,98 | 9,05 | 8,80 | 8,80 | -2,11% | 1.006.133,00 |
| 11.11.2025 | 8,95 | 9,02 | 8,81 | 8,99 | 0,56% | 910.118,00 |
| 10.11.2025 | 8,68 | 9,03 | 8,67 | 8,94 | 1,94% | 1.245.151,00 |
| 07.11.2025 | 8,63 | 9,00 | 8,57 | 8,77 | 1,45% | 1.376.949,00 |
| 06.11.2025 | 7,81 | 9,12 | 7,80 | 8,65 | -6,03% | 2.744.655,00 |
| 05.11.2025 | 9,31 | 9,31 | 8,97 | 9,20 | -1,13% | 1.218.453,00 |
| 04.11.2025 | 9,25 | 9,49 | 9,16 | 9,31 | -1,12% | 1.191.559,00 |
| 03.11.2025 | 9,23 | 9,41 | 8,95 | 9,41 | 4,09% | 1.109.432,00 |
| 31.10.2025 | 9,38 | 9,39 | 9,02 | 9,04 | -3,32% | 1.186.857,00 |
| 30.10.2025 | 9,82 | 9,92 | 9,34 | 9,35 | -5,12% | 1.261.107,00 |
| 29.10.2025 | 9,76 | 10,01 | 9,68 | 9,86 | 0,46% | 1.469.532,00 |
| 28.10.2025 | 9,78 | 9,88 | 9,65 | 9,81 | 1,87% | 1.680.104,00 |
| 27.10.2025 | 9,55 | 9,67 | 9,34 | 9,63 | 2,12% | 1.490.034,00 |
| 24.10.2025 | 9,28 | 9,48 | 9,25 | 9,43 | 3,40% | 1.796.340,00 |
| 23.10.2025 | 9,41 | 9,50 | 9,09 | 9,12 | -3,75% | 2.048.425,00 |
| 22.10.2025 | 9,22 | 9,59 | 8,73 | 9,48 | -7,38% | 8.221.499,00 |
| 21.10.2025 | 10,23 | 10,32 | 10,08 | 10,23 | -0,39% | 633.907,00 |
| 20.10.2025 | 10,01 | 10,28 | 9,87 | 10,27 | 4,16% | 953.460,00 |
| 17.10.2025 | 9,87 | 10,24 | 9,81 | 9,86 | -1,30% | 1.556.047,00 |
| 16.10.2025 | 9,93 | 10,03 | 9,81 | 9,99 | 1,94% | 1.479.272,00 |
| 15.10.2025 | 9,35 | 9,82 | 9,35 | 9,80 | 5,15% | 2.224.312,00 |
| 14.10.2025 | 8,73 | 9,36 | 8,67 | 9,32 | 5,67% | 1.614.481,00 |
| 13.10.2025 | 8,77 | 8,91 | 8,65 | 8,82 | 2,08% | 703.998,00 |
| 10.10.2025 | 8,81 | 8,91 | 8,57 | 8,64 | -1,93% | 715.376,00 |
| 09.10.2025 | 8,98 | 9,11 | 8,80 | 8,81 | -1,56% | 1.080.445,00 |
| 08.10.2025 | 8,58 | 8,96 | 8,51 | 8,95 | 4,92% | 1.565.548,00 |
| 07.10.2025 | 8,51 | 8,70 | 8,47 | 8,53 | 0,24% | 1.125.568,00 |
| 06.10.2025 | 8,61 | 8,95 | 8,50 | 8,51 | -1,73% | 1.625.668,00 |
| 02.10.2025 | 8,97 | 8,98 | 8,38 | 8,66 | -3,56% | 1.173.269,00 |
| 01.10.2025 | 8,80 | 9,03 | 8,71 | 8,98 | 1,13% | 1.728.423,00 |
| 30.09.2025 | 8,86 | 8,89 | 8,62 | 8,88 | 0,11% | 1.194.550,00 |
| 29.09.2025 | 8,80 | 8,93 | 8,63 | 8,87 | 1,37% | 1.794.326,00 |
| 26.09.2025 | 8,50 | 8,79 | 8,44 | 8,75 | 3,43% | 1.103.725,00 |
| 25.09.2025 | 8,32 | 8,50 | 8,24 | 8,46 | 1,20% | 1.002.266,00 |
| 24.09.2025 | 8,32 | 8,58 | 8,30 | 8,36 | -0,36% | 779.830,00 |
| 23.09.2025 | 8,38 | 8,55 | 8,29 | 8,39 | -0,12% | 1.156.394,00 |
| 22.09.2025 | 8,04 | 8,42 | 7,94 | 8,40 | 3,70% | 1.465.405,00 |
| 19.09.2025 | 8,46 | 8,48 | 8,07 | 8,10 | -4,26% | 2.551.615,00 |
| 18.09.2025 | 8,32 | 8,68 | 8,23 | 8,46 | 4,70% | 2.515.110,00 |
| 17.09.2025 | 8,27 | 8,35 | 7,99 | 8,08 | -1,82% | 985.265,00 |
| 16.09.2025 | 8,35 | 8,47 | 8,22 | 8,23 | -1,91% | 925.567,00 |
| 15.09.2025 | 8,50 | 8,51 | 8,30 | 8,39 | -0,59% | 974.404,00 |
| 12.09.2025 | 8,41 | 8,54 | 8,34 | 8,44 | 0,12% | 1.101.987,00 |
| 11.09.2025 | 8,25 | 8,45 | 8,16 | 8,43 | 2,06% | 1.234.320,00 |
| 10.09.2025 | 8,26 | 8,40 | 8,07 | 8,26 | 0,00% | 1.039.417,00 |
| 09.09.2025 | 8,31 | 8,38 | 8,06 | 8,26 | 0,00% | 787.648,00 |
| 08.09.2025 | 8,26 | 8,34 | 8,05 | 8,26 | 0,49% | 1.307.345,00 |
| 05.09.2025 | 8,15 | 8,30 | 8,07 | 8,22 | 1,73% | 842.148,00 |
| 04.09.2025 | 8,24 | 8,25 | 7,92 | 8,08 | -3,12% | 1.358.480,00 |
| 03.09.2025 | 8,41 | 8,41 | 7,92 | 8,34 | 1,21% | 1.581.112,00 |
| 02.09.2025 | 7,89 | 8,34 | 7,84 | 8,24 | 3,00% | 1.754.132,00 |
| 29.08.2025 | 7,87 | 8,04 | 7,85 | 8,00 | 2,04% | 1.768.357,00 |
| 28.08.2025 | 7,85 | 8,01 | 7,72 | 7,84 | -0,13% | 889.900,00 |
| 27.08.2025 | 7,73 | 7,91 | 7,59 | 7,85 | 2,35% | 1.150.146,00 |
| 26.08.2025 | 7,60 | 7,72 | 7,45 | 7,67 | 3,23% | 1.410.356,00 |
| 25.08.2025 | 7,46 | 7,83 | 7,40 | 7,43 | -0,54% | 1.308.318,00 |
| 22.08.2025 | 7,05 | 7,69 | 7,05 | 7,47 | 6,11% | 1.547.702,00 |
| 21.08.2025 | 7,21 | 7,57 | 7,03 | 7,04 | -2,22% | 983.191,00 |
| 20.08.2025 | 7,17 | 7,43 | 7,17 | 7,20 | -0,96% | 1.056.501,00 |