115,358$
-0,44%
Echtzeit-Aktienkurs Addus HomeCare Corp.
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,81% | 150.401,00 |
| 30.09.2025 | 117,53 | 120,64 | 117,20 | 118,00 | 0,18% | 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 | 110,86 | 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 | 1,69% | 145.266,00 |
| 17.09.2025 | 108,35 | 110,11 | 107,57 | 107,98 | -0,34% | 162.459,00 |
| 16.09.2025 | 108,97 | 110,50 | 107,94 | 108,35 | -0,84% | 134.301,00 |
| 15.09.2025 | 110,04 | 110,83 | 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 | 114,37 | 1,02% | 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 | -0,91% | 203.002,00 |
| 03.09.2025 | 114,77 | 116,46 | 112,06 | 112,88 | -2,41% | 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 | 1,13% | 142.539,00 |
| 11.08.2025 | 110,36 | 113,93 | 109,09 | 111,80 | 1,46% | 262.769,00 |
| 08.08.2025 | 108,84 | 110,21 | 107,71 | 110,19 | 1,12% | 143.903,00 |
| 07.08.2025 | 115,96 | 116,90 | 102,68 | 108,97 | -5,19% | 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 | -1,81% | 199.146,00 |
| 31.07.2025 | 106,93 | 108,14 | 106,28 | 106,89 | -0,92% | 181.124,00 |
| 30.07.2025 | 107,59 | 108,92 | 106,91 | 107,88 | -0,04% | 156.809,00 |
| 29.07.2025 | 109,54 | 110,62 | 107,53 | 107,92 | -1,09% | 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 | 1,09% | 91.160,00 |
| 02.07.2025 | 112,44 | 112,44 | 110,10 | 110,65 | -2,04% | 135.532,00 |
| 01.07.2025 | 114,54 | 115,56 | 112,86 | 112,95 | -1,96% | 146.506,00 |
| 30.06.2025 | 115,32 | 116,30 | 113,72 | 115,21 | 0,08% | 179.437,00 |
| 27.06.2025 | 115,58 | 117,03 | 114,40 | 115,12 | -0,45% | 285.580,00 |
| 26.06.2025 | 113,40 | 116,11 | 112,34 | 115,64 | 1,96% | 152.811,00 |
| 25.06.2025 | 114,27 | 114,48 | 113,19 | 113,42 | -0,55% | 142.208,00 |
| 24.06.2025 | 113,75 | 115,16 | 112,70 | 114,05 | 0,92% | 215.173,00 |
| 23.06.2025 | 114,05 | 114,59 | 112,37 | 113,01 | -0,69% | 154.746,00 |
| 20.06.2025 | 115,19 | 116,12 | 112,46 | 113,79 | -1,19% | 195.824,00 |
| 18.06.2025 | 113,34 | 116,66 | 113,34 | 115,16 | 0,99% | 115.269,00 |
| 17.06.2025 | 113,24 | 114,81 | 112,32 | 114,03 | -0,36% | 136.016,00 |
| 16.06.2025 | 112,99 | 114,97 | 111,70 | 114,44 | 1,45% | 175.100,00 |
| 13.06.2025 | 112,20 | 113,83 | 110,64 | 112,80 | -1,08% | 127.818,00 |
| 12.06.2025 | 112,51 | 114,20 | 112,41 | 114,03 | 1,19% | 97.755,00 |
| 11.06.2025 | 118,01 | 118,47 | 112,37 | 112,69 | -4,50% | 312.135,00 |
| 10.06.2025 | 116,73 | 118,27 | 115,28 | 118,00 | 1,24% | 159.638,00 |
| 09.06.2025 | 113,90 | 116,72 | 111,67 | 116,56 | 3,03% | 194.483,00 |
| 06.06.2025 | 113,36 | 113,58 | 112,27 | 113,13 | 0,92% | 99.536,00 |
| 05.06.2025 | 111,85 | 112,72 | 111,21 | 112,10 | 0,08% | 123.193,00 |
| 04.06.2025 | 112,58 | 113,56 | 111,78 | 112,01 | -0,59% | 78.486,00 |
| 03.06.2025 | 111,09 | 112,73 | 110,16 | 112,68 | 1,33% | 166.708,00 |
| 02.06.2025 | 110,83 | 112,32 | 109,38 | 111,20 | 0,26% | 153.107,00 |
| 30.05.2025 | 113,42 | 114,20 | 110,77 | 110,91 | -1,96% | 238.885,00 |
| 29.05.2025 | 113,79 | 115,20 | 112,42 | 113,13 | -0,12% | 140.201,00 |
| 28.05.2025 | 115,04 | 115,94 | 113,15 | 113,27 | -2,04% | 171.059,00 |
| 27.05.2025 | 113,40 | 115,74 | 112,93 | 115,63 | 3,09% | 156.065,00 |
| 23.05.2025 | 110,60 | 112,67 | 110,60 | 112,16 | 0,56% | 181.565,00 |
| 22.05.2025 | 109,24 | 112,12 | 108,46 | 111,53 | 1,25% | 213.832,00 |
| 21.05.2025 | 111,37 | 114,46 | 109,83 | 110,15 | -2,10% | 135.129,00 |
| 20.05.2025 | 110,77 | 113,33 | 110,06 | 112,51 | 1,28% | 184.788,00 |
| 19.05.2025 | 110,88 | 112,66 | 110,58 | 111,09 | -0,48% | 152.934,00 |
| 16.05.2025 | 109,47 | 112,33 | 108,66 | 111,63 | 1,64% | 158.285,00 |
| 15.05.2025 | 108,74 | 110,48 | 107,37 | 109,83 | 1,47% | 148.122,00 |
| 14.05.2025 | 109,83 | 110,44 | 107,86 | 108,24 | -1,37% | 122.670,00 |
| 13.05.2025 | 110,59 | 111,39 | 109,41 | 109,74 | -0,73% | 117.672,00 |
| 12.05.2025 | 112,69 | 113,29 | 109,10 | 110,55 | -0,32% | 133.263,00 |