8,335$
-0,18%
Echtzeit-Aktienkurs InfuSystem Holdings Inc.
Bid:
Ask:
Aktienkurse zur InfuSystem Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 8,34 | 8,56 | 8,20 | 8,31 | -0,48% | 100.909,00 |
| 28.01.2025 | 8,31 | 8,38 | 8,13 | 8,35 | 0,97% | 108.222,00 |
| 27.01.2025 | 8,21 | 8,40 | 8,14 | 8,27 | 1,85% | 114.149,00 |
| 24.01.2025 | 8,11 | 8,22 | 7,96 | 8,12 | 0,62% | 153.968,00 |
| 23.01.2025 | 8,03 | 8,25 | 7,98 | 8,07 | 0,37% | 185.601,00 |
| 22.01.2025 | 8,16 | 8,20 | 8,01 | 8,04 | -2,31% | 71.947,00 |
| 21.01.2025 | 8,08 | 8,31 | 8,00 | 8,23 | 3,13% | 128.258,00 |
| 17.01.2025 | 8,05 | 8,05 | 7,86 | 7,98 | -0,75% | 51.590,00 |
| 16.01.2025 | 8,05 | 8,15 | 7,96 | 8,04 | -0,74% | 44.801,00 |
| 15.01.2025 | 8,00 | 8,11 | 7,93 | 8,10 | 2,92% | 66.776,00 |
| 14.01.2025 | 7,71 | 8,07 | 7,68 | 7,87 | -0,51% | 79.503,00 |
| 13.01.2025 | 7,69 | 8,00 | 7,56 | 7,91 | 4,91% | 67.715,00 |
| 10.01.2025 | 7,68 | 7,73 | 7,42 | 7,54 | -4,80% | 61.166,00 |
| 08.01.2025 | 7,94 | 8,08 | 7,86 | 7,92 | -1,98% | 27.464,00 |
| 07.01.2025 | 8,40 | 8,40 | 7,93 | 8,08 | -2,88% | 42.497,00 |
| 06.01.2025 | 8,33 | 8,42 | 8,15 | 8,32 | 1,34% | 84.994,00 |
| 03.01.2025 | 8,16 | 8,36 | 8,08 | 8,21 | 1,61% | 47.538,00 |
| 02.01.2025 | 8,45 | 8,80 | 8,03 | 8,08 | -4,38% | 81.317,00 |
| 31.12.2024 | 8,09 | 8,49 | 8,05 | 8,45 | 5,62% | 43.294,00 |
| 30.12.2024 | 8,05 | 8,23 | 7,84 | 8,00 | -1,72% | 50.963,00 |
| 27.12.2024 | 8,17 | 8,21 | 7,90 | 8,14 | -0,25% | 53.623,00 |
| 26.12.2024 | 8,20 | 8,23 | 8,02 | 8,16 | -0,61% | 47.196,00 |
| 24.12.2024 | 8,16 | 8,35 | 8,07 | 8,21 | 0,74% | 67.136,00 |
| 23.12.2024 | 8,31 | 8,68 | 8,06 | 8,15 | -1,93% | 65.025,00 |
| 20.12.2024 | 7,83 | 8,45 | 7,83 | 8,31 | 4,40% | 127.699,00 |
| 19.12.2024 | 8,27 | 8,40 | 7,54 | 7,96 | -3,63% | 110.735,00 |
| 18.12.2024 | 9,03 | 9,04 | 8,19 | 8,26 | -8,93% | 88.180,00 |
| 17.12.2024 | 8,88 | 9,12 | 8,82 | 9,07 | 2,37% | 55.127,00 |
| 16.12.2024 | 8,81 | 9,18 | 8,80 | 8,86 | -0,56% | 63.165,00 |
| 13.12.2024 | 8,98 | 9,05 | 8,87 | 8,91 | -0,89% | 57.530,00 |
| 12.12.2024 | 9,16 | 9,18 | 8,93 | 8,99 | -1,86% | 48.096,00 |
| 11.12.2024 | 9,17 | 9,23 | 9,02 | 9,16 | 1,22% | 58.731,00 |
| 10.12.2024 | 9,19 | 9,30 | 9,00 | 9,05 | -2,16% | 47.233,00 |
| 09.12.2024 | 9,06 | 9,74 | 9,04 | 9,25 | 3,58% | 111.003,00 |
| 06.12.2024 | 8,87 | 9,09 | 8,71 | 8,93 | 1,25% | 40.355,00 |
| 05.12.2024 | 9,03 | 9,16 | 8,66 | 8,82 | -2,22% | 75.870,00 |
| 04.12.2024 | 8,87 | 9,10 | 8,87 | 9,02 | 1,46% | 53.147,00 |
| 03.12.2024 | 9,08 | 9,12 | 8,82 | 8,89 | -1,55% | 51.110,00 |
| 02.12.2024 | 8,77 | 9,13 | 8,68 | 9,03 | 1,46% | 116.868,00 |
| 29.11.2024 | 8,86 | 9,03 | 8,77 | 8,90 | 0,45% | 30.259,00 |
| 27.11.2024 | 8,99 | 9,07 | 8,81 | 8,86 | -1,01% | 39.965,00 |
| 26.11.2024 | 9,24 | 9,24 | 8,78 | 8,95 | -3,24% | 76.800,00 |
| 25.11.2024 | 9,38 | 9,47 | 9,08 | 9,25 | -0,86% | 113.511,00 |
| 22.11.2024 | 9,26 | 9,57 | 9,20 | 9,33 | 0,97% | 79.055,00 |
| 21.11.2024 | 9,05 | 9,24 | 8,96 | 9,24 | 2,44% | 41.056,00 |
| 20.11.2024 | 8,96 | 9,10 | 8,95 | 9,02 | -0,88% | 30.715,00 |
| 19.11.2024 | 9,00 | 9,11 | 8,91 | 9,10 | 1,22% | 65.470,00 |
| 18.11.2024 | 8,76 | 9,30 | 8,66 | 8,99 | 3,81% | 119.512,00 |
| 15.11.2024 | 9,01 | 9,01 | 8,17 | 8,66 | -3,46% | 100.487,00 |
| 14.11.2024 | 9,00 | 9,16 | 8,87 | 8,97 | 0,45% | 93.895,00 |
| 13.11.2024 | 9,46 | 9,46 | 8,75 | 8,93 | -6,10% | 115.403,00 |
| 12.11.2024 | 9,01 | 9,97 | 9,01 | 9,51 | 4,97% | 209.267,00 |
| 11.11.2024 | 7,89 | 9,18 | 7,89 | 9,06 | 16,01% | 313.602,00 |
| 08.11.2024 | 7,33 | 7,85 | 7,33 | 7,81 | 6,40% | 102.498,00 |
| 07.11.2024 | 7,00 | 7,77 | 6,90 | 7,34 | 5,16% | 189.954,00 |
| 06.11.2024 | 6,46 | 7,08 | 6,46 | 6,98 | 10,79% | 180.517,00 |
| 05.11.2024 | 6,46 | 6,46 | 6,22 | 6,30 | -1,87% | 58.802,00 |
| 04.11.2024 | 6,33 | 6,45 | 6,29 | 6,42 | 0,47% | 33.234,00 |
| 01.11.2024 | 6,24 | 6,45 | 6,15 | 6,39 | 3,23% | 30.448,00 |
| 31.10.2024 | 6,18 | 6,30 | 6,07 | 6,19 | 0,98% | 42.517,00 |
| 30.10.2024 | 6,29 | 6,31 | 6,13 | 6,13 | -3,01% | 21.679,00 |
| 29.10.2024 | 6,40 | 6,47 | 6,25 | 6,32 | -1,56% | 36.089,00 |
| 28.10.2024 | 6,53 | 6,65 | 6,40 | 6,42 | -1,68% | 44.492,00 |
| 25.10.2024 | 6,63 | 6,64 | 6,45 | 6,53 | -0,46% | 45.946,00 |
| 24.10.2024 | 6,87 | 6,95 | 6,47 | 6,56 | -4,09% | 47.929,00 |
| 23.10.2024 | 6,69 | 6,87 | 6,65 | 6,84 | 1,18% | 34.688,00 |
| 22.10.2024 | 6,69 | 6,79 | 6,68 | 6,76 | 0,15% | 23.593,00 |
| 21.10.2024 | 6,95 | 6,95 | 6,69 | 6,75 | -3,85% | 35.139,00 |
| 18.10.2024 | 6,98 | 7,02 | 6,89 | 7,02 | 0,29% | 34.775,00 |
| 17.10.2024 | 7,07 | 7,07 | 6,93 | 7,00 | -0,85% | 34.828,00 |
| 16.10.2024 | 7,12 | 7,13 | 6,95 | 7,06 | 0,86% | 52.213,00 |
| 15.10.2024 | 6,77 | 7,11 | 6,77 | 7,00 | 3,09% | 52.532,00 |
| 14.10.2024 | 6,95 | 6,95 | 6,67 | 6,79 | -2,02% | 34.789,00 |
| 11.10.2024 | 6,69 | 6,95 | 6,66 | 6,93 | 3,74% | 31.347,00 |
| 10.10.2024 | 6,75 | 6,91 | 6,66 | 6,68 | -1,33% | 67.148,00 |
| 09.10.2024 | 6,98 | 7,01 | 6,75 | 6,77 | -3,29% | 34.676,00 |
| 08.10.2024 | 7,10 | 7,26 | 6,86 | 7,00 | -2,37% | 55.577,00 |
| 07.10.2024 | 6,82 | 7,27 | 6,81 | 7,17 | 6,22% | 85.169,00 |
| 04.10.2024 | 7,06 | 7,48 | 6,71 | 6,75 | -3,85% | 136.033,00 |
| 03.10.2024 | 6,73 | 7,57 | 6,72 | 7,02 | 6,69% | 145.021,00 |
| 02.10.2024 | 6,52 | 6,72 | 6,52 | 6,58 | 1,39% | 39.417,00 |
| 01.10.2024 | 6,66 | 6,71 | 6,41 | 6,49 | -3,13% | 69.902,00 |
| 30.09.2024 | 6,77 | 6,98 | 6,63 | 6,70 | -0,74% | 73.052,00 |
| 27.09.2024 | 6,68 | 6,97 | 6,64 | 6,75 | 2,90% | 49.509,00 |
| 26.09.2024 | 6,31 | 6,73 | 6,31 | 6,56 | 10,07% | 91.794,00 |
| 25.09.2024 | 6,21 | 6,21 | 5,91 | 5,96 | -4,64% | 33.409,00 |
| 24.09.2024 | 6,02 | 6,30 | 6,02 | 6,25 | 4,69% | 61.046,00 |
| 23.09.2024 | 6,53 | 6,53 | 5,85 | 5,97 | -7,59% | 199.262,00 |
| 20.09.2024 | 6,41 | 6,75 | 6,27 | 6,46 | 0,94% | 880.390,00 |
| 19.09.2024 | 6,45 | 6,57 | 6,28 | 6,40 | 1,59% | 75.728,00 |
| 18.09.2024 | 6,50 | 6,60 | 6,24 | 6,30 | -1,87% | 132.040,00 |
| 17.09.2024 | 6,53 | 6,55 | 6,30 | 6,42 | -1,38% | 79.076,00 |
| 16.09.2024 | 6,53 | 6,61 | 6,43 | 6,51 | 0,00% | 76.474,00 |
| 13.09.2024 | 6,55 | 6,59 | 6,45 | 6,51 | 0,62% | 34.078,00 |
| 12.09.2024 | 6,52 | 6,57 | 6,46 | 6,47 | 0,31% | 21.006,00 |
| 11.09.2024 | 6,53 | 6,57 | 6,33 | 6,45 | 0,00% | 28.169,00 |
| 10.09.2024 | 6,09 | 6,61 | 6,09 | 6,45 | 6,79% | 58.594,00 |
| 09.09.2024 | 5,92 | 6,12 | 5,92 | 6,04 | 3,42% | 22.718,00 |
| 06.09.2024 | 6,16 | 6,16 | 5,84 | 5,84 | -5,19% | 21.486,00 |
| 05.09.2024 | 6,19 | 6,24 | 6,12 | 6,16 | 0,16% | 35.816,00 |