13,461$
0,38%
Echtzeit-Aktienkurs InfuSystem Holdings Inc.
Bid:
Ask:
Aktienkurse zur InfuSystem Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 13,25 | 13,50 | 13,09 | 13,41 | 0,60% | 94.722,00 |
| 07.10.2026 | 13,19 | 13,65 | 13,19 | 13,33 | 0,45% | 113.847,00 |
| 06.10.2026 | 13,51 | 13,75 | 13,21 | 13,27 | -1,63% | 76.711,00 |
| 05.10.2026 | 13,23 | 13,85 | 13,15 | 13,49 | 2,51% | 137.732,00 |
| 02.10.2026 | 12,99 | 13,20 | 12,91 | 13,16 | 2,65% | 124.102,00 |
| 01.10.2026 | 12,78 | 13,06 | 12,62 | 12,82 | -0,54% | 111.787,00 |
| 30.09.2026 | 13,02 | 13,08 | 12,76 | 12,89 | -1,07% | 101.693,00 |
| 29.09.2026 | 12,82 | 13,05 | 12,65 | 13,03 | 1,24% | 85.259,00 |
| 28.09.2026 | 12,69 | 12,89 | 12,59 | 12,87 | 1,26% | 108.483,00 |
| 25.09.2026 | 12,69 | 12,80 | 12,47 | 12,71 | 0,16% | 106.623,00 |
| 24.09.2026 | 12,75 | 12,86 | 12,50 | 12,69 | -0,08% | 109.052,00 |
| 23.09.2026 | 13,00 | 13,03 | 12,63 | 12,70 | -3,13% | 151.178,00 |
| 22.09.2026 | 12,95 | 13,20 | 12,87 | 13,11 | 2,42% | 164.113,00 |
| 21.09.2026 | 12,85 | 12,94 | 12,66 | 12,80 | -0,39% | 153.159,00 |
| 18.09.2026 | 12,43 | 13,15 | 12,25 | 12,85 | 2,96% | 506.202,00 |
| 17.09.2026 | 12,56 | 12,72 | 12,34 | 12,48 | 0,24% | 147.889,00 |
| 16.09.2026 | 12,24 | 12,63 | 12,24 | 12,45 | 1,55% | 188.900,00 |
| 15.09.2026 | 12,27 | 12,27 | 11,99 | 12,26 | 0,08% | 82.810,00 |
| 14.09.2026 | 12,05 | 12,37 | 11,80 | 12,25 | 0,82% | 108.275,00 |
| 11.09.2026 | 12,26 | 12,31 | 11,94 | 12,15 | 0,25% | 137.047,00 |
| 10.09.2026 | 12,05 | 12,45 | 11,97 | 12,12 | -0,66% | 146.413,00 |
| 09.09.2026 | 11,88 | 12,23 | 11,88 | 12,20 | 2,61% | 175.398,00 |
| 08.09.2026 | 12,12 | 12,12 | 11,81 | 11,89 | -2,86% | 104.867,00 |
| 04.09.2026 | 12,10 | 12,35 | 12,10 | 12,24 | 0,49% | 83.162,00 |
| 03.09.2026 | 12,29 | 12,47 | 12,00 | 12,18 | 0,33% | 72.447,00 |
| 02.09.2026 | 12,12 | 12,40 | 12,01 | 12,14 | 0,33% | 162.917,00 |
| 01.09.2026 | 12,08 | 12,23 | 12,04 | 12,10 | -0,41% | 72.226,00 |
| 31.08.2026 | 11,95 | 12,20 | 11,95 | 12,15 | 0,91% | 79.399,00 |
| 28.08.2026 | 12,11 | 12,11 | 11,95 | 12,04 | -0,17% | 53.584,00 |
| 27.08.2026 | 12,04 | 12,20 | 11,88 | 12,06 | 0,17% | 107.637,00 |
| 26.08.2026 | 11,88 | 12,14 | 11,79 | 12,04 | 0,17% | 104.516,00 |
| 25.08.2026 | 11,93 | 12,12 | 11,90 | 12,02 | 0,59% | 68.863,00 |
| 24.08.2026 | 12,12 | 12,12 | 11,90 | 11,95 | -2,13% | 79.054,00 |
| 21.08.2026 | 12,25 | 12,34 | 12,00 | 12,21 | 0,08% | 99.980,00 |
| 20.08.2026 | 12,20 | 12,38 | 12,10 | 12,20 | 0,08% | 107.228,00 |
| 19.08.2026 | 12,30 | 12,50 | 12,09 | 12,19 | -0,33% | 107.717,00 |
| 18.08.2026 | 12,20 | 12,35 | 12,01 | 12,23 | 0,58% | 80.568,00 |
| 17.08.2026 | 12,13 | 12,19 | 11,90 | 12,16 | -0,90% | 94.772,00 |
| 14.08.2026 | 12,42 | 12,54 | 12,09 | 12,27 | -1,68% | 74.807,00 |
| 13.08.2026 | 12,31 | 12,54 | 12,22 | 12,48 | 1,96% | 116.745,00 |
| 12.08.2026 | 12,40 | 12,40 | 12,03 | 12,24 | -1,77% | 116.416,00 |
| 11.08.2026 | 12,14 | 12,52 | 12,03 | 12,46 | 2,81% | 144.663,00 |
| 10.08.2026 | 12,42 | 12,53 | 12,04 | 12,12 | -2,96% | 200.536,00 |
| 07.08.2026 | 11,82 | 12,49 | 11,59 | 12,49 | 5,22% | 199.528,00 |
| 06.08.2026 | 12,10 | 12,10 | 11,58 | 11,87 | -2,30% | 182.503,00 |
| 05.08.2026 | 12,07 | 12,97 | 11,99 | 12,15 | -1,38% | 443.876,00 |
| 04.08.2026 | 10,14 | 12,50 | 9,88 | 12,32 | 33,62% | 582.072,00 |
| 03.08.2026 | 9,22 | 9,53 | 9,11 | 9,22 | 0,88% | 238.253,00 |
| 31.07.2026 | 9,18 | 9,44 | 8,88 | 9,14 | -0,54% | 172.806,00 |
| 30.07.2026 | 9,69 | 9,76 | 9,14 | 9,19 | -5,84% | 150.914,00 |
| 29.07.2026 | 9,81 | 10,00 | 9,42 | 9,76 | -1,61% | 173.243,00 |
| 28.07.2026 | 9,43 | 9,94 | 9,36 | 9,92 | 5,98% | 114.170,00 |
| 27.07.2026 | 9,12 | 9,52 | 9,12 | 9,36 | 2,63% | 128.952,00 |
| 24.07.2026 | 8,89 | 9,27 | 8,89 | 9,12 | 2,59% | 98.048,00 |
| 23.07.2026 | 8,90 | 8,92 | 8,76 | 8,89 | -0,11% | 100.808,00 |
| 22.07.2026 | 9,10 | 9,12 | 8,86 | 8,90 | -2,73% | 113.554,00 |
| 21.07.2026 | 9,15 | 9,20 | 8,95 | 9,15 | 2,35% | 150.542,00 |
| 20.07.2026 | 9,00 | 9,08 | 8,69 | 8,94 | 0,22% | 178.844,00 |
| 17.07.2026 | 9,14 | 9,39 | 8,85 | 8,92 | -3,46% | 100.659,00 |
| 16.07.2026 | 9,02 | 9,48 | 8,97 | 9,24 | 2,55% | 155.535,00 |
| 15.07.2026 | 9,14 | 9,36 | 8,93 | 9,01 | -1,96% | 109.000,00 |
| 14.07.2026 | 9,32 | 9,36 | 9,12 | 9,19 | -1,18% | 86.031,00 |
| 13.07.2026 | 9,63 | 9,71 | 9,26 | 9,30 | -3,93% | 138.275,00 |
| 10.07.2026 | 9,79 | 9,96 | 9,55 | 9,68 | -0,62% | 84.729,00 |
| 09.07.2026 | 9,60 | 9,96 | 9,60 | 9,74 | 0,41% | 78.179,00 |
| 08.07.2026 | 9,67 | 9,91 | 9,46 | 9,70 | 0,10% | 220.968,00 |
| 07.07.2026 | 10,00 | 10,10 | 9,67 | 9,69 | -2,81% | 142.033,00 |
| 06.07.2026 | 10,16 | 10,24 | 9,83 | 9,97 | -1,87% | 223.887,00 |
| 02.07.2026 | 10,04 | 10,24 | 9,94 | 10,16 | 1,40% | 81.457,00 |
| 01.07.2026 | 9,70 | 10,05 | 9,70 | 10,02 | 3,83% | 155.016,00 |
| 30.06.2026 | 9,77 | 9,86 | 9,56 | 9,65 | -2,33% | 201.295,00 |
| 29.06.2026 | 10,05 | 10,32 | 9,75 | 9,88 | -1,69% | 269.297,00 |
| 26.06.2026 | 9,10 | 10,30 | 8,96 | 10,05 | 11,05% | 2.823.314,00 |
| 25.06.2026 | 9,18 | 9,26 | 8,99 | 9,05 | -1,09% | 158.492,00 |
| 24.06.2026 | 9,08 | 9,23 | 9,02 | 9,15 | 0,77% | 78.429,00 |
| 23.06.2026 | 8,96 | 9,16 | 8,70 | 9,08 | 1,79% | 118.579,00 |
| 22.06.2026 | 9,35 | 9,41 | 8,83 | 8,92 | -4,98% | 135.727,00 |
| 19.06.2026 | 9,43 | 9,43 | 9,38 | 9,39 | -0,34% | - |
| 18.06.2026 | 8,74 | 9,42 | 8,73 | 9,42 | 7,66% | 201.705,00 |
| 17.06.2026 | 8,89 | 9,00 | 8,63 | 8,75 | -0,57% | 119.787,00 |
| 16.06.2026 | 8,80 | 9,10 | 8,80 | 8,80 | 0,00% | 268.719,00 |
| 15.06.2026 | 9,08 | 9,17 | 8,78 | 8,80 | -3,72% | 135.805,00 |
| 12.06.2026 | 9,13 | 9,27 | 9,01 | 9,14 | 0,99% | 157.719,00 |
| 11.06.2026 | 8,90 | 9,14 | 8,84 | 9,05 | 1,91% | 148.373,00 |
| 10.06.2026 | 9,03 | 9,13 | 8,83 | 8,88 | -1,44% | 111.349,00 |
| 09.06.2026 | 8,96 | 9,11 | 8,85 | 9,01 | 0,00% | 162.681,00 |
| 08.06.2026 | 9,33 | 9,33 | 8,98 | 9,01 | -2,49% | 94.251,00 |
| 05.06.2026 | 9,10 | 9,34 | 8,98 | 9,24 | 1,32% | 98.046,00 |
| 04.06.2026 | 8,96 | 9,35 | 8,96 | 9,12 | 1,00% | 99.557,00 |
| 03.06.2026 | 8,88 | 9,10 | 8,78 | 9,03 | 1,69% | 128.348,00 |
| 02.06.2026 | 8,78 | 9,18 | 8,78 | 8,88 | -0,78% | 214.337,00 |
| 01.06.2026 | 9,00 | 9,15 | 8,75 | 8,95 | -1,32% | 156.938,00 |
| 29.05.2026 | 9,10 | 9,51 | 9,02 | 9,07 | 0,11% | 163.980,00 |
| 28.05.2026 | 9,18 | 9,42 | 9,01 | 9,06 | -2,05% | 138.141,00 |
| 27.05.2026 | 9,51 | 9,63 | 9,19 | 9,25 | -2,73% | 181.915,00 |
| 26.05.2026 | 9,91 | 10,00 | 9,31 | 9,51 | -1,55% | 159.242,00 |
| 22.05.2026 | 9,94 | 10,24 | 9,65 | 9,66 | -2,82% | 152.477,00 |
| 21.05.2026 | 10,00 | 10,15 | 9,61 | 9,94 | -2,17% | 317.018,00 |
| 20.05.2026 | 9,76 | 10,21 | 9,46 | 10,16 | 5,07% | 280.980,00 |
| 19.05.2026 | 9,05 | 9,86 | 9,05 | 9,67 | 8,65% | 446.354,00 |