9,408$
2,94%
Echtzeit-Aktienkurs InfuSystem Holdings Inc.
Bid:
Ask:
Aktienkurse zur InfuSystem Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,17 | 9,40 | 9,16 | 9,37 | 2,50% | - |
| 14.10.2025 | 9,00 | 9,25 | 8,95 | 9,14 | -0,87% | 109.540,00 |
| 13.10.2025 | 9,29 | 9,40 | 8,96 | 9,22 | -0,11% | 169.856,00 |
| 10.10.2025 | 9,61 | 9,76 | 9,11 | 9,23 | -3,95% | 268.382,00 |
| 09.10.2025 | 9,93 | 9,98 | 9,37 | 9,61 | -2,14% | 397.910,00 |
| 08.10.2025 | 10,26 | 10,27 | 9,62 | 9,82 | -3,44% | 255.372,00 |
| 07.10.2025 | 10,38 | 10,67 | 10,12 | 10,17 | -3,14% | 206.379,00 |
| 06.10.2025 | 10,34 | 10,59 | 10,11 | 10,50 | 2,74% | 254.039,00 |
| 02.10.2025 | 10,26 | 10,34 | 10,05 | 10,22 | -0,49% | 157.268,00 |
| 01.10.2025 | 10,30 | 10,35 | 10,08 | 10,27 | -0,87% | 164.167,00 |
| 30.09.2025 | 10,37 | 10,50 | 10,01 | 10,36 | -1,33% | 163.952,00 |
| 29.09.2025 | 10,42 | 10,59 | 10,22 | 10,50 | 1,55% | 281.592,00 |
| 26.09.2025 | 10,21 | 10,43 | 10,16 | 10,34 | 2,58% | 251.025,00 |
| 25.09.2025 | 10,17 | 10,19 | 10,00 | 10,08 | -1,66% | 108.666,00 |
| 24.09.2025 | 10,30 | 10,46 | 10,05 | 10,25 | 0,29% | 220.690,00 |
| 23.09.2025 | 10,55 | 10,64 | 10,13 | 10,22 | -1,83% | 260.225,00 |
| 22.09.2025 | 10,01 | 10,52 | 10,00 | 10,41 | 4,10% | 420.458,00 |
| 19.09.2025 | 10,08 | 10,09 | 9,85 | 10,00 | -0,40% | 226.624,00 |
| 18.09.2025 | 10,15 | 10,18 | 9,90 | 10,04 | 2,66% | 223.156,00 |
| 17.09.2025 | 10,14 | 10,23 | 9,73 | 9,78 | -3,17% | 202.421,00 |
| 16.09.2025 | 10,24 | 10,33 | 10,02 | 10,10 | -0,59% | 259.864,00 |
| 15.09.2025 | 9,97 | 10,24 | 9,82 | 10,16 | 1,70% | 375.761,00 |
| 12.09.2025 | 10,12 | 10,13 | 9,97 | 9,99 | -1,38% | 156.166,00 |
| 11.09.2025 | 10,12 | 10,27 | 10,01 | 10,13 | 0,30% | 235.282,00 |
| 10.09.2025 | 10,42 | 10,47 | 10,01 | 10,10 | -3,07% | 286.997,00 |
| 09.09.2025 | 10,34 | 10,57 | 10,13 | 10,42 | 1,56% | 316.773,00 |
| 08.09.2025 | 10,18 | 10,30 | 9,90 | 10,26 | 0,98% | 305.893,00 |
| 05.09.2025 | 10,56 | 10,60 | 10,05 | 10,16 | -4,42% | 227.345,00 |
| 04.09.2025 | 10,65 | 10,69 | 10,48 | 10,63 | 0,76% | 177.987,00 |
| 03.09.2025 | 10,63 | 10,81 | 10,38 | 10,55 | -0,28% | 207.204,00 |
| 02.09.2025 | 10,74 | 10,74 | 10,32 | 10,58 | -1,86% | 339.601,00 |
| 29.08.2025 | 10,88 | 11,04 | 10,56 | 10,78 | 0,47% | 314.254,00 |
| 28.08.2025 | 10,50 | 10,90 | 10,41 | 10,73 | 3,77% | 715.185,00 |
| 27.08.2025 | 10,14 | 10,50 | 10,06 | 10,34 | 4,23% | 547.220,00 |
| 26.08.2025 | 9,91 | 10,13 | 9,70 | 9,92 | 0,51% | 302.987,00 |
| 25.08.2025 | 9,62 | 9,95 | 9,59 | 9,87 | 3,13% | 276.328,00 |
| 22.08.2025 | 9,70 | 9,87 | 9,46 | 9,57 | -0,42% | 167.703,00 |
| 21.08.2025 | 9,70 | 9,89 | 9,51 | 9,61 | 0,10% | 274.134,00 |
| 20.08.2025 | 9,57 | 9,71 | 9,32 | 9,60 | -0,21% | 300.442,00 |
| 19.08.2025 | 9,49 | 9,67 | 9,42 | 9,62 | 0,94% | 235.853,00 |
| 18.08.2025 | 9,64 | 9,70 | 9,42 | 9,53 | -1,04% | 220.539,00 |
| 15.08.2025 | 9,59 | 9,70 | 9,19 | 9,63 | 1,05% | 267.781,00 |
| 14.08.2025 | 9,38 | 9,58 | 9,18 | 9,53 | 2,25% | 278.861,00 |
| 13.08.2025 | 9,43 | 9,45 | 8,78 | 9,32 | -1,17% | 506.423,00 |
| 12.08.2025 | 8,51 | 9,43 | 8,44 | 9,43 | 9,65% | 421.025,00 |
| 11.08.2025 | 9,46 | 9,93 | 8,47 | 8,60 | -2,60% | 708.725,00 |
| 08.08.2025 | 7,65 | 8,89 | 7,65 | 8,83 | 17,42% | 655.960,00 |
| 07.08.2025 | 7,19 | 7,53 | 7,05 | 7,52 | 4,88% | 302.530,00 |
| 06.08.2025 | 6,20 | 7,21 | 6,15 | 7,17 | 18,12% | 297.680,00 |
| 05.08.2025 | 6,22 | 6,27 | 5,79 | 6,07 | 3,76% | 287.464,00 |
| 04.08.2025 | 5,70 | 5,91 | 5,69 | 5,85 | 2,63% | 119.628,00 |
| 01.08.2025 | 5,51 | 5,72 | 5,43 | 5,70 | 1,79% | 92.083,00 |
| 31.07.2025 | 5,68 | 5,76 | 5,52 | 5,60 | -1,93% | 57.850,00 |
| 30.07.2025 | 5,88 | 5,89 | 5,70 | 5,71 | -2,56% | 49.538,00 |
| 29.07.2025 | 5,80 | 5,92 | 5,76 | 5,86 | -0,68% | 85.105,00 |
| 28.07.2025 | 5,95 | 6,01 | 5,89 | 5,90 | -1,83% | 115.995,00 |
| 25.07.2025 | 5,90 | 6,01 | 5,80 | 6,01 | 1,69% | 104.786,00 |
| 24.07.2025 | 5,96 | 5,96 | 5,77 | 5,91 | -0,84% | 124.316,00 |
| 23.07.2025 | 5,76 | 5,96 | 5,71 | 5,96 | 3,65% | 163.194,00 |
| 22.07.2025 | 5,60 | 5,78 | 5,56 | 5,75 | 4,36% | 144.822,00 |
| 21.07.2025 | 5,48 | 5,60 | 5,43 | 5,51 | 0,55% | 132.374,00 |
| 18.07.2025 | 5,47 | 5,53 | 5,38 | 5,48 | 1,29% | 158.642,00 |
| 17.07.2025 | 5,60 | 5,60 | 5,39 | 5,41 | -1,64% | 143.318,00 |
| 16.07.2025 | 5,54 | 5,61 | 5,46 | 5,50 | 0,36% | 90.550,00 |
| 15.07.2025 | 5,66 | 5,67 | 5,46 | 5,48 | -2,32% | 111.287,00 |
| 14.07.2025 | 5,83 | 5,84 | 5,55 | 5,61 | -3,28% | 89.876,00 |
| 11.07.2025 | 6,17 | 6,22 | 5,80 | 5,80 | -6,30% | 51.355,00 |
| 10.07.2025 | 6,23 | 6,31 | 6,11 | 6,19 | -1,59% | 69.594,00 |
| 09.07.2025 | 6,19 | 6,30 | 6,12 | 6,29 | 2,61% | 70.015,00 |
| 08.07.2025 | 6,16 | 6,28 | 6,12 | 6,13 | -1,92% | 108.976,00 |
| 07.07.2025 | 6,18 | 6,40 | 6,13 | 6,25 | 1,46% | 171.427,00 |
| 03.07.2025 | 6,16 | 6,31 | 6,13 | 6,16 | -0,16% | 45.677,00 |
| 02.07.2025 | 6,24 | 6,27 | 6,09 | 6,17 | -0,16% | 76.613,00 |
| 01.07.2025 | 6,26 | 6,32 | 6,10 | 6,18 | -0,96% | 125.138,00 |
| 30.06.2025 | 6,10 | 6,32 | 5,84 | 6,24 | 1,96% | 327.400,00 |
| 27.06.2025 | 6,44 | 6,53 | 6,08 | 6,12 | -5,26% | 3.105.700,00 |
| 26.06.2025 | 6,43 | 6,52 | 6,34 | 6,46 | 0,94% | 125.092,00 |
| 25.06.2025 | 6,16 | 6,43 | 6,16 | 6,40 | 2,24% | 135.303,00 |
| 24.06.2025 | 6,25 | 6,40 | 6,20 | 6,26 | 1,29% | 128.736,00 |
| 23.06.2025 | 6,16 | 6,27 | 5,83 | 6,18 | -1,12% | 160.902,00 |
| 20.06.2025 | 6,19 | 6,35 | 6,10 | 6,25 | 0,97% | 220.323,00 |
| 18.06.2025 | 6,12 | 6,28 | 6,09 | 6,19 | 0,49% | 161.281,00 |
| 17.06.2025 | 6,33 | 6,36 | 6,15 | 6,16 | -3,45% | 178.311,00 |
| 16.06.2025 | 6,16 | 6,41 | 6,12 | 6,38 | 2,74% | 132.300,00 |
| 13.06.2025 | 6,00 | 6,25 | 5,92 | 6,21 | 1,80% | 129.580,00 |
| 12.06.2025 | 6,04 | 6,12 | 5,98 | 6,10 | 0,16% | 86.359,00 |
| 11.06.2025 | 6,05 | 6,19 | 5,94 | 6,09 | 0,66% | 185.925,00 |
| 10.06.2025 | 5,98 | 6,06 | 5,89 | 6,05 | 1,68% | 104.119,00 |
| 09.06.2025 | 6,12 | 6,17 | 5,91 | 5,95 | -2,62% | 76.038,00 |
| 06.06.2025 | 5,95 | 6,11 | 5,95 | 6,11 | 3,04% | 100.374,00 |
| 05.06.2025 | 6,13 | 6,16 | 5,92 | 5,93 | -2,79% | 117.115,00 |
| 04.06.2025 | 6,08 | 6,19 | 6,01 | 6,10 | 0,66% | 128.675,00 |
| 03.06.2025 | 5,68 | 6,10 | 5,67 | 6,06 | 6,69% | 121.448,00 |
| 02.06.2025 | 5,78 | 5,83 | 5,63 | 5,68 | -1,73% | 187.068,00 |
| 30.05.2025 | 5,55 | 5,83 | 5,46 | 5,78 | 3,21% | 166.410,00 |
| 29.05.2025 | 5,30 | 5,65 | 5,30 | 5,60 | 7,28% | 154.511,00 |
| 28.05.2025 | 5,21 | 5,26 | 5,08 | 5,22 | 0,58% | 312.566,00 |
| 27.05.2025 | 5,45 | 5,57 | 5,17 | 5,19 | -4,07% | 207.544,00 |
| 23.05.2025 | 5,62 | 5,81 | 5,38 | 5,41 | -6,72% | 175.484,00 |
| 22.05.2025 | 6,02 | 6,03 | 5,80 | 5,80 | -4,13% | 175.239,00 |