9,237$
2,52%
Echtzeit-Aktienkurs InfuSystem Holdings
Bid:
Ask:
Aktienkurse zur InfuSystem Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.05.2026 | 8,69 | 9,05 | 8,67 | 8,90 | 1,48% | 226.165,00 |
| 15.05.2026 | 8,44 | 8,77 | 8,36 | 8,77 | 1,86% | 172.773,00 |
| 14.05.2026 | 8,25 | 8,65 | 8,19 | 8,61 | 4,87% | 192.820,00 |
| 13.05.2026 | 8,27 | 8,67 | 8,18 | 8,21 | -2,38% | 375.881,00 |
| 12.05.2026 | 8,41 | 8,71 | 8,04 | 8,41 | 0,48% | 609.227,00 |
| 11.05.2026 | 8,46 | 8,70 | 8,21 | 8,37 | -0,48% | 325.447,00 |
| 08.05.2026 | 9,03 | 9,03 | 8,37 | 8,41 | -6,24% | 347.230,00 |
| 07.05.2026 | 8,34 | 9,12 | 8,10 | 8,97 | -11,54% | 728.714,00 |
| 06.05.2026 | 10,66 | 10,70 | 10,09 | 10,14 | -4,52% | 94.154,00 |
| 05.05.2026 | 10,45 | 10,67 | 10,30 | 10,62 | 2,21% | 84.963,00 |
| 04.05.2026 | 10,46 | 10,66 | 10,30 | 10,39 | 0,19% | 127.945,00 |
| 01.05.2026 | 10,19 | 10,55 | 10,10 | 10,37 | 2,37% | 123.024,00 |
| 30.04.2026 | 9,93 | 10,15 | 9,62 | 10,13 | 3,05% | 153.376,00 |
| 29.04.2026 | 10,28 | 10,28 | 9,71 | 9,83 | -3,44% | 114.782,00 |
| 28.04.2026 | 10,60 | 10,68 | 10,04 | 10,18 | -4,50% | 87.305,00 |
| 27.04.2026 | 10,34 | 11,00 | 10,34 | 10,66 | 3,09% | 202.772,00 |
| 24.04.2026 | 10,40 | 10,40 | 9,97 | 10,34 | 0,68% | 104.726,00 |
| 23.04.2026 | 10,36 | 10,48 | 10,22 | 10,27 | -1,34% | 75.645,00 |
| 22.04.2026 | 10,44 | 10,47 | 10,21 | 10,41 | 1,07% | 73.099,00 |
| 21.04.2026 | 10,80 | 10,93 | 10,25 | 10,30 | -4,54% | 76.717,00 |
| 20.04.2026 | 10,39 | 10,86 | 10,33 | 10,79 | 1,98% | 115.977,00 |
| 17.04.2026 | 10,32 | 10,60 | 10,18 | 10,58 | 3,42% | 141.914,00 |
| 16.04.2026 | 10,21 | 10,32 | 9,97 | 10,23 | 0,29% | 94.257,00 |
| 15.04.2026 | 10,04 | 10,26 | 10,02 | 10,20 | 2,10% | 65.935,00 |
| 14.04.2026 | 9,74 | 9,99 | 9,74 | 9,99 | 2,67% | 126.808,00 |
| 13.04.2026 | 9,38 | 9,76 | 9,38 | 9,73 | 3,73% | 61.771,00 |
| 10.04.2026 | 9,62 | 9,64 | 9,31 | 9,38 | -2,49% | 59.909,00 |
| 09.04.2026 | 9,45 | 9,68 | 9,27 | 9,62 | 1,58% | 67.907,00 |
| 08.04.2026 | 9,57 | 9,65 | 9,43 | 9,47 | 1,18% | 89.801,00 |
| 07.04.2026 | 9,43 | 9,57 | 9,27 | 9,36 | -0,74% | 52.538,00 |
| 06.04.2026 | 9,26 | 9,61 | 9,20 | 9,43 | 1,51% | 91.252,00 |
| 02.04.2026 | 9,11 | 9,40 | 8,93 | 9,29 | -0,11% | 59.026,00 |
| 01.04.2026 | 9,26 | 9,43 | 9,06 | 9,30 | 0,76% | 66.512,00 |
| 31.03.2026 | 9,50 | 9,50 | 9,12 | 9,23 | -1,28% | 87.937,00 |
| 30.03.2026 | 9,60 | 9,63 | 9,15 | 9,35 | -1,99% | 166.554,00 |
| 27.03.2026 | 9,71 | 9,71 | 9,41 | 9,54 | -1,65% | 73.047,00 |
| 26.03.2026 | 9,51 | 10,07 | 9,51 | 9,70 | -0,92% | 103.834,00 |
| 25.03.2026 | 9,72 | 9,85 | 9,60 | 9,79 | 1,03% | 61.675,00 |
| 24.03.2026 | 9,48 | 9,74 | 9,40 | 9,69 | 0,94% | 106.889,00 |
| 23.03.2026 | 9,20 | 9,67 | 9,11 | 9,60 | 5,61% | 109.919,00 |
| 20.03.2026 | 9,41 | 9,45 | 8,72 | 9,09 | -4,82% | 191.884,00 |
| 19.03.2026 | 9,55 | 9,64 | 9,30 | 9,55 | -0,73% | 98.885,00 |
| 18.03.2026 | 9,60 | 9,79 | 9,57 | 9,62 | -2,14% | 100.664,00 |
| 17.03.2026 | 9,69 | 9,84 | 9,60 | 9,83 | 2,72% | 136.647,00 |
| 16.03.2026 | 9,32 | 9,76 | 9,32 | 9,57 | 2,79% | 110.698,00 |
| 13.03.2026 | 9,39 | 9,43 | 9,23 | 9,31 | -0,85% | 82.398,00 |
| 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% | 92.338,00 |
| 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 |