6,935$
2,59%
Echtzeit-Aktienkurs Aveanna Healthcare Holdings Inc
Bid:
Ask:
Aktienkurse zur Aveanna Healthcare Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 6,79 | 6,95 | 6,74 | 6,94 | 2,59% | 1.454.246,00 |
| 06.05.2026 | 6,51 | 6,91 | 6,48 | 6,76 | 4,48% | 2.179.216,00 |
| 05.05.2026 | 6,61 | 6,61 | 6,42 | 6,47 | -2,41% | 792.076,00 |
| 04.05.2026 | 6,56 | 6,77 | 6,54 | 6,63 | 0,30% | 634.179,00 |
| 01.05.2026 | 6,58 | 6,69 | 6,53 | 6,61 | 0,92% | 799.069,00 |
| 30.04.2026 | 6,56 | 6,59 | 6,35 | 6,55 | 0,00% | 897.561,00 |
| 29.04.2026 | 6,68 | 6,68 | 6,42 | 6,55 | -2,24% | 1.647.855,00 |
| 28.04.2026 | 6,80 | 6,82 | 6,59 | 6,70 | -0,74% | 582.271,00 |
| 27.04.2026 | 6,55 | 6,82 | 6,55 | 6,75 | 3,05% | 1.156.723,00 |
| 24.04.2026 | 6,48 | 6,57 | 6,29 | 6,55 | 0,61% | 721.665,00 |
| 23.04.2026 | 6,45 | 6,57 | 6,39 | 6,51 | 0,62% | 901.423,00 |
| 22.04.2026 | 6,44 | 6,56 | 6,28 | 6,47 | 1,25% | 977.199,00 |
| 21.04.2026 | 6,87 | 6,89 | 6,39 | 6,39 | -6,99% | 1.630.487,00 |
| 20.04.2026 | 6,72 | 6,92 | 6,71 | 6,87 | 1,48% | 1.571.011,00 |
| 17.04.2026 | 6,82 | 6,93 | 6,71 | 6,77 | 1,12% | 1.175.556,00 |
| 16.04.2026 | 6,73 | 6,87 | 6,64 | 6,70 | -0,30% | 1.418.566,00 |
| 15.04.2026 | 6,85 | 6,85 | 6,61 | 6,72 | 1,28% | 935.824,00 |
| 14.04.2026 | 6,57 | 6,78 | 6,53 | 6,63 | 3,11% | 1.159.783,00 |
| 13.04.2026 | 6,20 | 6,45 | 6,12 | 6,43 | 3,38% | 957.340,00 |
| 10.04.2026 | 6,60 | 6,63 | 6,20 | 6,22 | -5,90% | 835.083,00 |
| 09.04.2026 | 6,58 | 6,64 | 6,44 | 6,61 | -0,38% | 919.978,00 |
| 08.04.2026 | 6,68 | 6,81 | 6,59 | 6,64 | 2,87% | 2.033.202,00 |
| 07.04.2026 | 6,49 | 6,59 | 6,40 | 6,45 | -0,62% | 1.095.055,00 |
| 06.04.2026 | 6,44 | 6,68 | 6,34 | 6,49 | 1,72% | 976.892,00 |
| 02.04.2026 | 6,27 | 6,44 | 6,10 | 6,38 | 1,59% | 721.958,00 |
| 01.04.2026 | 6,48 | 6,53 | 6,27 | 6,28 | -2,56% | 918.335,00 |
| 31.03.2026 | 6,45 | 6,55 | 6,28 | 6,45 | 1,02% | 1.406.665,00 |
| 30.03.2026 | 6,31 | 6,45 | 6,26 | 6,38 | 1,51% | 882.600,00 |
| 27.03.2026 | 6,55 | 6,56 | 6,27 | 6,29 | -4,92% | 699.791,00 |
| 26.03.2026 | 6,54 | 6,72 | 6,51 | 6,61 | -0,15% | 1.039.989,00 |
| 25.03.2026 | 6,68 | 6,74 | 6,51 | 6,62 | 0,30% | 886.928,00 |
| 24.03.2026 | 6,64 | 6,65 | 6,46 | 6,60 | -1,64% | 822.834,00 |
| 23.03.2026 | 6,65 | 6,88 | 6,51 | 6,71 | 2,91% | 1.856.605,00 |
| 20.03.2026 | 6,03 | 6,66 | 6,03 | 6,52 | 2,84% | 3.928.308,00 |
| 19.03.2026 | 6,83 | 7,18 | 5,93 | 6,34 | -8,25% | 2.471.190,00 |
| 18.03.2026 | 6,99 | 7,09 | 6,86 | 6,91 | -2,26% | 1.294.944,00 |
| 17.03.2026 | 6,91 | 7,12 | 6,81 | 7,07 | 2,91% | 1.005.841,00 |
| 16.03.2026 | 7,01 | 7,06 | 6,85 | 6,87 | -1,29% | 706.748,00 |
| 13.03.2026 | 7,03 | 7,06 | 6,86 | 6,96 | -0,50% | 820.000,00 |
| 12.03.2026 | 7,03 | 7,24 | 6,97 | 7,00 | -0,50% | 845.671,00 |
| 11.03.2026 | 7,14 | 7,16 | 6,93 | 7,03 | -2,50% | 850.558,00 |
| 10.03.2026 | 7,23 | 7,43 | 7,13 | 7,21 | -1,23% | 1.155.290,00 |
| 09.03.2026 | 7,13 | 7,33 | 7,00 | 7,30 | 0,97% | 832.796,00 |
| 06.03.2026 | 7,22 | 7,28 | 7,01 | 7,23 | -0,41% | 1.122.959,00 |
| 05.03.2026 | 7,32 | 7,39 | 7,17 | 7,26 | -2,02% | 1.507.043,00 |
| 04.03.2026 | 7,28 | 7,45 | 7,23 | 7,41 | 1,79% | 927.298,00 |
| 03.03.2026 | 7,27 | 7,39 | 7,13 | 7,28 | -2,02% | 916.936,00 |
| 02.03.2026 | 7,22 | 7,52 | 7,22 | 7,43 | 0,95% | 1.113.247,00 |
| 27.02.2026 | 7,11 | 7,39 | 7,01 | 7,36 | 1,94% | 1.200.244,00 |
| 26.02.2026 | 7,19 | 7,26 | 7,04 | 7,22 | 0,28% | 927.374,00 |
| 25.02.2026 | 7,14 | 7,22 | 7,02 | 7,20 | 1,98% | 1.229.002,00 |
| 24.02.2026 | 7,16 | 7,24 | 7,05 | 7,06 | -1,94% | 824.219,00 |
| 23.02.2026 | 7,34 | 7,38 | 7,07 | 7,20 | -1,91% | 1.126.437,00 |
| 20.02.2026 | 7,27 | 7,41 | 7,21 | 7,34 | -1,08% | 886.612,00 |
| 19.02.2026 | 7,29 | 7,46 | 7,06 | 7,42 | 0,41% | 3.736.852,00 |
| 18.02.2026 | 7,40 | 7,59 | 7,18 | 7,39 | -3,21% | 1.977.573,00 |
| 17.02.2026 | 7,87 | 7,97 | 7,47 | 7,64 | -3,72% | 1.714.528,00 |
| 13.02.2026 | 7,85 | 8,06 | 7,84 | 7,93 | 1,54% | 594.929,00 |
| 12.02.2026 | 7,96 | 8,08 | 7,76 | 7,81 | -2,19% | 622.199,00 |
| 11.02.2026 | 7,94 | 8,06 | 7,73 | 7,99 | 1,59% | 847.351,00 |
| 10.02.2026 | 7,83 | 7,95 | 7,80 | 7,86 | -0,13% | 665.856,00 |
| 09.02.2026 | 7,84 | 8,06 | 7,76 | 7,87 | 0,25% | 485.548,00 |
| 06.02.2026 | 7,89 | 8,03 | 7,72 | 7,85 | 1,88% | 599.489,00 |
| 05.02.2026 | 7,86 | 8,10 | 7,68 | 7,71 | -1,72% | 733.029,00 |
| 04.02.2026 | 8,43 | 8,49 | 7,73 | 7,84 | -7,44% | 1.076.864,00 |
| 03.02.2026 | 8,37 | 8,55 | 8,29 | 8,47 | 1,68% | 1.125.855,00 |
| 02.02.2026 | 8,40 | 8,63 | 8,28 | 8,33 | -0,89% | 712.406,00 |
| 30.01.2026 | 8,31 | 8,46 | 8,18 | 8,41 | 0,72% | 1.062.185,00 |
| 29.01.2026 | 8,27 | 8,35 | 8,06 | 8,35 | 1,15% | 1.064.225,00 |
| 28.01.2026 | 8,27 | 8,42 | 8,13 | 8,25 | -0,96% | 1.125.308,00 |
| 27.01.2026 | 8,90 | 8,90 | 8,16 | 8,33 | -6,93% | 1.037.355,00 |
| 26.01.2026 | 8,67 | 9,01 | 8,63 | 8,95 | 0,39% | 1.070.434,00 |
| 22.01.2026 | 9,02 | 9,08 | 8,86 | 8,92 | -0,78% | 996.023,00 |
| 21.01.2026 | 8,71 | 9,10 | 8,71 | 8,99 | -1,64% | 876.569,00 |
| 20.01.2026 | 9,12 | 9,34 | 8,96 | 9,14 | -0,92% | 954.212,00 |
| 16.01.2026 | 9,70 | 9,80 | 9,12 | 9,22 | -5,53% | 2.102.137,00 |
| 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 |