113,624$
3,23%
Echtzeit-Aktienkurs Addus HomeCare Corp.
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 109,86 | 111,62 | 109,45 | 110,07 | 0,98% | 163.051,00 |
| 19.11.2025 | 107,83 | 109,63 | 107,25 | 109,00 | 1,25% | 238.540,00 |
| 18.11.2025 | 108,14 | 108,75 | 105,91 | 107,65 | 0,07% | 176.721,00 |
| 17.11.2025 | 109,02 | 109,77 | 107,04 | 107,58 | -1,37% | 180.665,00 |
| 14.11.2025 | 108,55 | 109,50 | 106,57 | 109,07 | -1,61% | 187.661,00 |
| 13.11.2025 | 112,25 | 113,91 | 109,61 | 110,85 | -2,51% | 210.972,00 |
| 12.11.2025 | 114,50 | 115,50 | 112,77 | 113,70 | -0,71% | 200.412,00 |
| 11.11.2025 | 112,83 | 114,90 | 111,33 | 114,51 | 1,49% | 145.830,00 |
| 10.11.2025 | 113,17 | 113,71 | 110,00 | 112,83 | -0,22% | 161.312,00 |
| 07.11.2025 | 115,06 | 116,59 | 112,24 | 113,08 | -0,97% | 184.964,00 |
| 06.11.2025 | 118,86 | 119,47 | 113,33 | 114,19 | -4,64% | 252.582,00 |
| 05.11.2025 | 113,90 | 120,00 | 113,34 | 119,75 | 6,92% | 283.998,00 |
| 04.11.2025 | 124,39 | 124,44 | 111,92 | 112,00 | -5,72% | 502.899,00 |
| 03.11.2025 | 117,16 | 119,76 | 115,75 | 118,79 | 1,63% | 211.259,00 |
| 31.10.2025 | 118,40 | 119,31 | 115,28 | 116,89 | -0,88% | 236.590,00 |
| 30.10.2025 | 121,54 | 121,58 | 117,53 | 117,93 | -3,93% | 367.220,00 |
| 29.10.2025 | 120,05 | 122,84 | 119,67 | 122,75 | 1,84% | 148.835,00 |
| 28.10.2025 | 120,49 | 121,21 | 119,62 | 120,53 | -0,77% | 110.429,00 |
| 27.10.2025 | 121,49 | 121,68 | 120,12 | 121,46 | -0,14% | 62.372,00 |
| 24.10.2025 | 121,70 | 122,87 | 121,00 | 121,63 | 0,90% | 64.175,00 |
| 23.10.2025 | 121,83 | 122,08 | 120,09 | 120,55 | -0,78% | 80.722,00 |
| 22.10.2025 | 120,94 | 122,03 | 120,94 | 121,50 | -0,02% | 97.395,00 |
| 21.10.2025 | 121,45 | 122,75 | 120,01 | 121,53 | 0,09% | 154.772,00 |
| 20.10.2025 | 119,48 | 121,69 | 118,90 | 121,42 | 2,63% | 96.762,00 |
| 17.10.2025 | 115,58 | 119,29 | 114,83 | 118,30 | 1,00% | - |
| 16.10.2025 | 116,03 | 118,72 | 115,59 | 117,13 | 1,04% | 182.243,00 |
| 15.10.2025 | 114,74 | 116,89 | 113,77 | 115,93 | 1,24% | 85.068,00 |
| 14.10.2025 | 111,61 | 114,72 | 111,61 | 114,51 | 1,71% | 86.052,00 |
| 13.10.2025 | 113,91 | 114,09 | 112,06 | 112,58 | -0,29% | 80.108,00 |
| 10.10.2025 | 114,72 | 115,04 | 112,67 | 112,91 | -1,29% | 140.255,00 |
| 09.10.2025 | 113,91 | 115,21 | 113,51 | 114,38 | 0,10% | 201.523,00 |
| 08.10.2025 | 111,00 | 114,95 | 108,64 | 114,27 | 3,28% | 151.904,00 |
| 07.10.2025 | 113,00 | 116,41 | 110,48 | 110,64 | -1,83% | 110.613,00 |
| 06.10.2025 | 114,82 | 115,31 | 112,32 | 112,70 | -1,88% | 126.440,00 |
| 03.10.2025 | 115,36 | 119,04 | 114,50 | 114,86 | -0,51% | 128.071,00 |
| 02.10.2025 | 115,34 | 116,12 | 112,53 | 115,45 | -0,36% | 129.529,00 |
| 01.10.2025 | 117,00 | 117,60 | 115,22 | 115,87 | -1,80% | 150.401,00 |
| 30.09.2025 | 117,53 | 120,64 | 117,20 | 117,99 | 0,17% | 149.271,00 |
| 29.09.2025 | 117,03 | 118,55 | 116,63 | 117,79 | 0,38% | 150.575,00 |
| 26.09.2025 | 115,82 | 120,00 | 114,73 | 117,34 | 1,51% | 109.887,00 |
| 25.09.2025 | 116,70 | 117,29 | 113,80 | 115,59 | -1,06% | 235.590,00 |
| 24.09.2025 | 114,03 | 117,02 | 113,32 | 116,83 | 1,88% | 137.755,00 |
| 23.09.2025 | 113,96 | 116,00 | 113,06 | 114,67 | 0,41% | 162.290,00 |
| 22.09.2025 | 111,60 | 114,34 | 110,63 | 114,20 | 2,06% | 140.780,00 |
| 19.09.2025 | 110,50 | 112,56 | 109,59 | 111,90 | 1,90% | 453.006,00 |
| 18.09.2025 | 108,08 | 110,12 | 107,27 | 109,81 | 1,58% | 145.266,00 |
| 17.09.2025 | 108,35 | 110,11 | 107,57 | 108,10 | -0,23% | 162.459,00 |
| 16.09.2025 | 108,97 | 110,50 | 107,94 | 108,35 | -0,84% | 134.301,00 |
| 15.09.2025 | 110,04 | 113,85 | 108,57 | 109,27 | -0,91% | 120.087,00 |
| 12.09.2025 | 111,82 | 112,60 | 110,07 | 110,27 | -1,88% | 86.255,00 |
| 11.09.2025 | 110,26 | 112,69 | 110,05 | 112,38 | 1,91% | 106.309,00 |
| 10.09.2025 | 112,58 | 112,76 | 110,18 | 110,27 | -2,46% | 83.923,00 |
| 09.09.2025 | 114,87 | 115,82 | 111,84 | 113,05 | -1,15% | 146.437,00 |
| 08.09.2025 | 112,99 | 114,39 | 111,01 | 114,36 | 1,01% | 120.980,00 |
| 05.09.2025 | 111,66 | 113,40 | 110,93 | 113,22 | 1,22% | 88.436,00 |
| 04.09.2025 | 112,57 | 112,57 | 110,55 | 111,85 | -1,11% | 203.002,00 |
| 03.09.2025 | 114,77 | 116,46 | 112,06 | 113,10 | -2,22% | 117.327,00 |
| 02.09.2025 | 115,44 | 118,60 | 114,61 | 115,67 | 0,43% | 163.066,00 |
| 29.08.2025 | 115,63 | 115,63 | 114,61 | 115,17 | -0,13% | 72.792,00 |
| 28.08.2025 | 114,80 | 115,54 | 113,10 | 115,32 | -0,16% | 117.852,00 |
| 27.08.2025 | 113,70 | 115,77 | 112,86 | 115,51 | 1,19% | 121.663,00 |
| 26.08.2025 | 116,16 | 116,35 | 113,52 | 114,15 | -2,14% | 102.299,00 |
| 25.08.2025 | 118,65 | 118,69 | 115,76 | 116,65 | -1,49% | 136.810,00 |
| 22.08.2025 | 115,23 | 118,78 | 114,87 | 118,41 | 3,70% | 133.138,00 |
| 21.08.2025 | 114,71 | 115,50 | 112,77 | 114,18 | -0,58% | 79.039,00 |
| 20.08.2025 | 116,10 | 116,54 | 114,10 | 114,85 | -0,72% | 146.851,00 |
| 19.08.2025 | 114,93 | 115,75 | 113,82 | 115,68 | 1,30% | 117.194,00 |
| 18.08.2025 | 115,65 | 115,92 | 113,78 | 114,19 | -0,80% | 131.882,00 |
| 15.08.2025 | 114,92 | 116,57 | 113,64 | 115,11 | 1,10% | 179.843,00 |
| 14.08.2025 | 115,70 | 116,32 | 112,51 | 113,86 | -2,12% | 192.028,00 |
| 13.08.2025 | 113,74 | 118,08 | 112,96 | 116,33 | 2,89% | 266.768,00 |
| 12.08.2025 | 111,74 | 113,31 | 110,20 | 113,06 | 0,99% | 142.539,00 |
| 11.08.2025 | 110,36 | 113,93 | 109,09 | 111,95 | 1,60% | 262.769,00 |
| 08.08.2025 | 108,84 | 110,21 | 107,71 | 110,19 | 1,00% | 143.903,00 |
| 07.08.2025 | 115,96 | 116,90 | 102,68 | 109,10 | -5,08% | 501.138,00 |
| 06.08.2025 | 116,15 | 116,93 | 114,63 | 114,94 | -1,40% | 254.100,00 |
| 05.08.2025 | 110,21 | 117,54 | 108,97 | 116,57 | 8,98% | 533.902,00 |
| 04.08.2025 | 105,23 | 107,13 | 104,58 | 106,96 | 1,91% | 168.870,00 |
| 01.08.2025 | 106,77 | 106,93 | 104,54 | 104,96 | -1,70% | 199.146,00 |
| 31.07.2025 | 106,93 | 108,14 | 106,28 | 106,78 | -1,02% | 181.124,00 |
| 30.07.2025 | 107,59 | 108,92 | 106,91 | 107,88 | -0,01% | 156.809,00 |
| 29.07.2025 | 109,54 | 110,62 | 107,53 | 107,89 | -1,12% | 132.696,00 |
| 28.07.2025 | 109,13 | 109,66 | 108,07 | 109,11 | -0,29% | 127.100,00 |
| 25.07.2025 | 108,80 | 110,51 | 108,80 | 109,43 | 1,17% | 104.356,00 |
| 24.07.2025 | 110,37 | 110,77 | 107,91 | 108,16 | -2,02% | 112.435,00 |
| 23.07.2025 | 109,51 | 110,71 | 108,29 | 110,39 | 1,55% | 95.931,00 |
| 22.07.2025 | 107,92 | 109,77 | 107,92 | 108,71 | 1,22% | 144.785,00 |
| 21.07.2025 | 107,00 | 109,01 | 106,03 | 107,40 | 0,35% | 112.730,00 |
| 18.07.2025 | 110,17 | 110,20 | 106,82 | 107,03 | -2,43% | 136.386,00 |
| 17.07.2025 | 109,20 | 110,15 | 108,17 | 109,69 | 1,15% | 138.793,00 |
| 16.07.2025 | 109,85 | 110,53 | 107,65 | 108,44 | -0,90% | 169.918,00 |
| 15.07.2025 | 112,21 | 112,23 | 109,43 | 109,43 | -2,08% | 141.518,00 |
| 14.07.2025 | 110,47 | 111,94 | 110,39 | 111,75 | 0,75% | 100.284,00 |
| 11.07.2025 | 112,18 | 112,18 | 109,81 | 110,92 | -1,14% | 91.126,00 |
| 10.07.2025 | 113,77 | 115,01 | 112,00 | 112,20 | -1,93% | 148.008,00 |
| 09.07.2025 | 112,87 | 114,54 | 111,81 | 114,41 | 2,09% | 145.964,00 |
| 08.07.2025 | 111,00 | 114,59 | 110,51 | 112,07 | 1,31% | 160.557,00 |
| 07.07.2025 | 112,16 | 113,31 | 110,47 | 110,62 | -1,11% | 139.627,00 |
| 03.07.2025 | 111,29 | 112,58 | 109,93 | 111,86 | 1,35% | 91.160,00 |
| 02.07.2025 | 112,44 | 112,44 | 110,10 | 110,37 | -2,28% | 135.532,00 |