9,387$
-0,03%
Echtzeit-Aktienkurs InfuSystem Holdings Inc.
Bid:
Ask:
Aktienkurse zur InfuSystem Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 9,45 | 9,62 | 9,32 | 9,39 | -2,29% | 100.536,00 |
| 11.03.2026 | 9,66 | 9,82 | 9,46 | 9,61 | -0,72% | 76.159,00 |
| 10.03.2026 | 9,69 | 9,91 | 9,62 | 9,68 | -1,53% | 292,00 |
| 09.03.2026 | 9,37 | 9,84 | 9,37 | 9,83 | 3,69% | 144.321,00 |
| 06.03.2026 | 9,57 | 9,58 | 9,23 | 9,48 | -2,07% | 96.058,00 |
| 05.03.2026 | 9,48 | 9,77 | 9,35 | 9,68 | 0,83% | 170.835,00 |
| 04.03.2026 | 9,23 | 9,61 | 9,23 | 9,60 | 4,58% | 136.691,00 |
| 03.03.2026 | 9,19 | 9,41 | 8,92 | 9,18 | -1,18% | 177.780,00 |
| 02.03.2026 | 7,29 | 9,38 | 7,29 | 9,29 | 5,93% | 259.347,00 |
| 27.02.2026 | 9,04 | 9,04 | 8,66 | 8,77 | -4,57% | 130.536,00 |
| 26.02.2026 | 8,63 | 9,21 | 8,52 | 9,19 | 7,36% | 174.167,00 |
| 25.02.2026 | 8,70 | 8,74 | 8,41 | 8,56 | -0,47% | 155.350,00 |
| 24.02.2026 | 8,28 | 8,61 | 8,12 | 8,60 | 13,46% | 180.683,00 |
| 23.02.2026 | 7,92 | 7,97 | 7,53 | 7,58 | -4,65% | 102.890,00 |
| 20.02.2026 | 7,80 | 8,08 | 7,80 | 7,95 | 0,63% | 118.838,00 |
| 19.02.2026 | 7,77 | 7,90 | 7,58 | 7,90 | 1,94% | 95.199,00 |
| 18.02.2026 | 7,60 | 7,81 | 7,57 | 7,75 | 1,97% | 54.490,00 |
| 17.02.2026 | 7,56 | 7,65 | 7,40 | 7,60 | 0,80% | 71.925,00 |
| 13.02.2026 | 7,44 | 7,59 | 7,44 | 7,54 | 1,62% | 62.070,00 |
| 12.02.2026 | 7,62 | 7,66 | 7,32 | 7,42 | -2,50% | 165.325,00 |
| 11.02.2026 | 7,61 | 7,64 | 7,36 | 7,61 | 0,00% | 178.051,00 |
| 10.02.2026 | 7,64 | 7,72 | 7,53 | 7,61 | -0,65% | 232.702,00 |
| 09.02.2026 | 7,70 | 7,79 | 7,56 | 7,66 | -0,78% | 129.469,00 |
| 06.02.2026 | 7,54 | 7,77 | 7,51 | 7,72 | 1,98% | 137.138,00 |
| 05.02.2026 | 7,72 | 7,88 | 7,51 | 7,57 | -2,45% | 166.821,00 |
| 04.02.2026 | 8,21 | 8,47 | 7,68 | 7,76 | -6,39% | 255.983,00 |
| 03.02.2026 | 8,26 | 8,39 | 7,97 | 8,29 | 0,61% | 171.713,00 |
| 02.02.2026 | 8,12 | 8,30 | 8,00 | 8,24 | -0,24% | 169.881,00 |
| 30.01.2026 | 8,02 | 8,32 | 7,93 | 8,26 | 2,61% | 168.931,00 |
| 29.01.2026 | 8,12 | 8,20 | 7,92 | 8,05 | -0,74% | 186.510,00 |
| 28.01.2026 | 8,45 | 8,70 | 8,06 | 8,11 | -4,36% | 104.975,00 |
| 27.01.2026 | 8,64 | 8,64 | 8,32 | 8,48 | -1,97% | 150.208,00 |
| 26.01.2026 | 8,50 | 8,96 | 8,50 | 8,65 | 2,00% | 157.858,00 |
| 23.01.2026 | 8,60 | 8,66 | 8,35 | 8,48 | -1,97% | 105.608,00 |
| 22.01.2026 | 8,64 | 8,80 | 8,54 | 8,65 | 0,35% | 91.720,00 |
| 21.01.2026 | 8,46 | 8,74 | 8,42 | 8,62 | 2,62% | 85.520,00 |
| 20.01.2026 | 8,73 | 8,80 | 8,34 | 8,40 | -3,56% | 148.140,00 |
| 19.01.2026 | 8,70 | 8,71 | 8,70 | 8,71 | -0,79% | - |
| 16.01.2026 | 8,54 | 8,83 | 8,45 | 8,78 | 2,09% | 143.593,00 |
| 15.01.2026 | 8,71 | 8,71 | 8,48 | 8,60 | -1,38% | 124.700,00 |
| 14.01.2026 | 8,63 | 8,78 | 8,51 | 8,72 | 2,47% | 120.591,00 |
| 13.01.2026 | 8,74 | 8,75 | 8,30 | 8,51 | -2,63% | 141.604,00 |
| 12.01.2026 | 8,63 | 8,98 | 8,59 | 8,74 | 0,81% | 140.748,00 |
| 09.01.2026 | 8,90 | 8,99 | 8,58 | 8,67 | -3,34% | 95.429,00 |
| 08.01.2026 | 8,90 | 8,97 | 8,80 | 8,97 | 0,67% | 79.330,00 |
| 07.01.2026 | 8,80 | 8,98 | 8,66 | 8,91 | 1,60% | 111.017,00 |
| 06.01.2026 | 8,80 | 8,81 | 8,57 | 8,77 | -0,57% | 105.052,00 |
| 05.01.2026 | 8,51 | 8,86 | 8,42 | 8,82 | 5,13% | 137.702,00 |
| 02.01.2026 | 8,97 | 9,01 | 8,36 | 8,39 | -6,47% | 285.042,00 |
| 31.12.2025 | 8,96 | 8,97 | 8,81 | 8,97 | 0,67% | 127.453,00 |
| 30.12.2025 | 8,94 | 9,03 | 8,71 | 8,91 | -0,56% | 83.107,00 |
| 29.12.2025 | 8,77 | 8,96 | 8,76 | 8,96 | 0,00% | 114.472,00 |
| 26.12.2025 | 9,02 | 9,14 | 8,75 | 8,96 | -1,65% | 131.638,00 |
| 24.12.2025 | 9,02 | 9,13 | 8,90 | 9,11 | 0,77% | 45.593,00 |
| 23.12.2025 | 9,19 | 9,19 | 8,96 | 9,04 | -1,31% | 55.519,00 |
| 22.12.2025 | 9,17 | 9,40 | 9,00 | 9,16 | -0,43% | 91.370,00 |
| 19.12.2025 | 9,53 | 9,53 | 8,90 | 9,20 | -3,36% | 232.565,00 |
| 18.12.2025 | 9,47 | 9,66 | 9,43 | 9,52 | 2,15% | 78.381,00 |
| 17.12.2025 | 9,32 | 9,54 | 9,25 | 9,32 | 0,32% | 123.802,00 |
| 16.12.2025 | 9,17 | 9,31 | 9,12 | 9,29 | 0,54% | 103.548,00 |
| 15.12.2025 | 9,27 | 9,31 | 8,98 | 9,24 | 0,00% | 123.888,00 |
| 12.12.2025 | 9,21 | 9,27 | 9,04 | 9,24 | 0,33% | 80.538,00 |
| 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% | 114.892,00 |
| 09.12.2025 | 8,75 | 9,22 | 8,70 | 9,13 | 4,34% | 142.884,00 |
| 08.12.2025 | 8,82 | 9,03 | 8,67 | 8,75 | -1,57% | 156.642,00 |
| 05.12.2025 | 8,95 | 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% | 124.412,00 |
| 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% | 100.187,00 |
| 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 | 9,53 | 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 | 9,30 | 9,57 | 9,12 | 9,46 | 2,60% | 117.569,00 |
| 20.11.2025 | 9,52 | 9,72 | 9,16 | 9,22 | -0,65% | 199.761,00 |
| 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% | 107.721,00 |
| 17.11.2025 | 9,54 | 9,66 | 9,25 | 9,32 | -2,00% | 130.728,00 |
| 14.11.2025 | 10,10 | 10,10 | 9,47 | 9,51 | -6,40% | 187.581,00 |
| 13.11.2025 | 10,41 | 10,41 | 10,04 | 10,16 | -2,59% | 143.086,00 |
| 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% | 231.999,00 |
| 10.11.2025 | 9,92 | 10,20 | 9,70 | 10,09 | 1,71% | 224.649,00 |
| 07.11.2025 | 10,23 | 10,35 | 9,78 | 9,92 | -3,60% | 205.083,00 |
| 06.11.2025 | 9,87 | 10,32 | 9,84 | 10,29 | 2,90% | 229.662,00 |
| 05.11.2025 | 9,55 | 10,69 | 9,49 | 10,00 | 5,71% | 360.626,00 |
| 04.11.2025 | 9,18 | 9,70 | 8,57 | 9,46 | -9,04% | 437.948,00 |
| 03.11.2025 | 10,49 | 10,57 | 9,90 | 10,40 | 0,39% | 173.782,00 |
| 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 | 10,10 | 10,29 | 9,99 | 10,13 | 0,95% | 129.733,00 |
| 23.10.2025 | 9,75 | 10,07 | 9,74 | 10,04 | 2,50% | - |
| 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 |