9,231$
0,23%
Echtzeit-Aktienkurs InfuSystem Holdings
Bid:
Ask:
Aktienkurse zur InfuSystem Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,18 | 9,24 | 9,07 | 9,23 | 0,21% | - |
| 11.12.2025 | 9,21 | 9,38 | 9,16 | 9,21 | 1,10% | 84.200,00 |
| 10.12.2025 | 9,13 | 9,28 | 9,07 | 9,11 | -0,22% | 116.350,00 |
| 09.12.2025 | 8,75 | 9,22 | 8,70 | 9,13 | 4,34% | 142.884,00 |
| 08.12.2025 | 8,78 | 9,03 | 8,67 | 8,75 | -1,57% | 156.642,00 |
| 05.12.2025 | 8,93 | 9,16 | 8,87 | 8,89 | -0,78% | 106.154,00 |
| 04.12.2025 | 9,20 | 9,24 | 8,93 | 8,96 | -4,07% | 95.188,00 |
| 03.12.2025 | 8,90 | 9,34 | 8,77 | 9,34 | 4,12% | 124.416,00 |
| 02.12.2025 | 9,26 | 9,29 | 8,96 | 8,97 | -3,24% | 118.569,00 |
| 01.12.2025 | 9,13 | 9,34 | 9,00 | 9,27 | -0,11% | 108.878,00 |
| 28.11.2025 | 9,19 | 9,36 | 9,08 | 9,28 | 0,32% | 62.303,00 |
| 26.11.2025 | 9,58 | 9,65 | 9,23 | 9,25 | -3,95% | 102.053,00 |
| 25.11.2025 | 9,48 | 9,72 | 9,20 | 9,63 | 1,26% | 79.777,00 |
| 24.11.2025 | 9,63 | 9,65 | 9,19 | 9,51 | 0,53% | 173.417,00 |
| 21.11.2025 | 9,19 | 9,57 | 9,12 | 9,46 | 2,60% | 117.585,00 |
| 20.11.2025 | 9,52 | 9,72 | 9,16 | 9,22 | -0,65% | 199.850,00 |
| 19.11.2025 | 9,30 | 9,40 | 9,15 | 9,28 | -0,32% | 175.047,00 |
| 18.11.2025 | 9,27 | 9,41 | 9,17 | 9,31 | -0,11% | 107.746,00 |
| 17.11.2025 | 9,55 | 9,66 | 9,25 | 9,32 | -2,00% | 130.728,00 |
| 14.11.2025 | 10,00 | 10,10 | 9,47 | 9,51 | -6,40% | 187.788,00 |
| 13.11.2025 | 10,41 | 10,41 | 10,04 | 10,16 | -2,59% | 143.092,00 |
| 12.11.2025 | 10,50 | 10,69 | 10,23 | 10,43 | -0,19% | 141.471,00 |
| 11.11.2025 | 10,10 | 10,57 | 10,10 | 10,45 | 3,57% | 232.169,00 |
| 10.11.2025 | 9,92 | 10,20 | 9,70 | 10,09 | 1,71% | 226.014,00 |
| 07.11.2025 | 10,27 | 10,35 | 9,78 | 9,92 | -3,60% | 205.120,00 |
| 06.11.2025 | 9,87 | 10,32 | 9,84 | 10,29 | 2,90% | 229.766,00 |
| 05.11.2025 | 9,55 | 10,69 | 9,49 | 10,00 | 5,71% | 360.967,00 |
| 04.11.2025 | 9,18 | 9,70 | 8,57 | 9,46 | -9,04% | 438.088,00 |
| 03.11.2025 | 10,49 | 10,57 | 9,90 | 10,40 | 0,39% | 175.078,00 |
| 31.10.2025 | 10,05 | 10,38 | 10,00 | 10,36 | 3,60% | 108.782,00 |
| 30.10.2025 | 10,43 | 10,61 | 9,96 | 10,00 | -4,94% | 164.774,00 |
| 29.10.2025 | 10,46 | 10,87 | 10,34 | 10,52 | 0,67% | 207.767,00 |
| 28.10.2025 | 9,99 | 10,50 | 9,92 | 10,45 | 4,40% | 236.411,00 |
| 27.10.2025 | 10,30 | 10,45 | 9,87 | 10,01 | -1,18% | 159.956,00 |
| 24.10.2025 | 10,11 | 10,29 | 9,99 | 10,13 | 0,95% | 129.798,00 |
| 23.10.2025 | 9,75 | 10,07 | 9,74 | 10,04 | 2,50% | 144.633,00 |
| 22.10.2025 | 9,80 | 10,06 | 9,66 | 9,79 | 1,14% | 214.753,00 |
| 21.10.2025 | 9,63 | 9,73 | 9,49 | 9,68 | 0,83% | 117.153,00 |
| 20.10.2025 | 9,15 | 9,68 | 9,15 | 9,60 | 6,60% | 156.549,00 |
| 17.10.2025 | 9,31 | 9,31 | 8,97 | 9,01 | -3,06% | - |
| 16.10.2025 | 9,59 | 9,61 | 9,18 | 9,29 | -2,31% | 111.681,00 |
| 15.10.2025 | 9,20 | 9,56 | 9,15 | 9,51 | 4,05% | 153.423,00 |
| 14.10.2025 | 9,10 | 9,25 | 8,95 | 9,14 | -0,87% | 109.540,00 |
| 13.10.2025 | 9,27 | 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 | 9,94 | 9,98 | 9,37 | 9,61 | -2,14% | 397.910,00 |
| 08.10.2025 | 10,27 | 10,27 | 9,62 | 9,82 | -3,44% | 255.372,00 |
| 07.10.2025 | 10,45 | 10,67 | 10,12 | 10,17 | -3,14% | 206.379,00 |
| 06.10.2025 | 10,36 | 10,59 | 10,11 | 10,50 | 1,35% | 254.039,00 |
| 03.10.2025 | 10,32 | 10,96 | 10,18 | 10,36 | 1,37% | 454.738,00 |
| 02.10.2025 | 10,27 | 10,34 | 10,05 | 10,22 | -0,49% | 157.268,00 |
| 01.10.2025 | 10,24 | 10,35 | 10,08 | 10,27 | -0,87% | 164.167,00 |
| 30.09.2025 | 10,35 | 10,50 | 10,01 | 10,36 | -1,33% | 163.952,00 |
| 29.09.2025 | 10,43 | 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 | 10,10 | 10,19 | 10,00 | 10,08 | -1,66% | 108.666,00 |
| 24.09.2025 | 10,25 | 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 | 10,00 | 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 | 10,08 | 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 | 10,00 | 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 | 10,17 | 10,30 | 9,90 | 10,26 | 0,98% | 307.678,00 |
| 05.09.2025 | 10,56 | 10,60 | 10,05 | 10,16 | -4,42% | 227.345,00 |
| 04.09.2025 | 10,55 | 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 | 10,70 | 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 | 10,48 | 10,90 | 10,41 | 10,73 | 3,77% | 715.185,00 |
| 27.08.2025 | 10,10 | 10,50 | 10,06 | 10,34 | 4,23% | 547.220,00 |
| 26.08.2025 | 9,87 | 10,13 | 9,70 | 9,92 | 0,51% | 302.987,00 |
| 25.08.2025 | 9,60 | 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 | 9,65 | 9,89 | 9,51 | 9,61 | 0,10% | 274.134,00 |
| 20.08.2025 | 9,52 | 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 | 9,34 | 9,58 | 9,18 | 9,53 | 2,25% | 278.861,00 |
| 13.08.2025 | 9,45 | 9,45 | 8,78 | 9,32 | -1,17% | 506.423,00 |
| 12.08.2025 | 8,56 | 9,43 | 8,44 | 9,43 | 9,65% | 421.025,00 |
| 11.08.2025 | 9,44 | 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 | 7,22 | 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 | 6,09 | 6,27 | 5,79 | 6,07 | 3,76% | 287.464,00 |
| 04.08.2025 | 5,73 | 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 | 5,89 | 5,89 | 5,70 | 5,71 | -2,56% | 49.538,00 |
| 29.07.2025 | 5,85 | 5,92 | 5,76 | 5,86 | -0,68% | 85.105,00 |
| 28.07.2025 | 5,93 | 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 | 5,93 | 5,96 | 5,77 | 5,91 | -0,84% | 124.316,00 |