124,814$
-3,22%
Echtzeit-Aktienkurs Addus HomeCare Corp.
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 135,19 | 135,19 | 120,50 | 124,87 | -3,18% | - |
| 04.11.2024 | 125,32 | 129,41 | 125,32 | 128,96 | 2,13% | 205.996,00 |
| 01.11.2024 | 124,68 | 127,61 | 124,68 | 126,27 | 1,49% | 146.545,00 |
| 31.10.2024 | 125,14 | 126,02 | 123,45 | 124,42 | -1,01% | 120.655,00 |
| 30.10.2024 | 128,78 | 128,78 | 124,95 | 125,69 | -3,15% | 131.498,00 |
| 29.10.2024 | 127,92 | 129,79 | 127,13 | 129,78 | 1,16% | 91.889,00 |
| 28.10.2024 | 129,01 | 129,07 | 127,97 | 128,29 | 0,26% | 124.905,00 |
| 25.10.2024 | 129,49 | 130,60 | 127,01 | 127,96 | -0,88% | 106.849,00 |
| 24.10.2024 | 129,24 | 129,99 | 128,73 | 129,10 | -0,22% | 158.532,00 |
| 23.10.2024 | 129,67 | 130,18 | 128,16 | 129,39 | -0,53% | 80.507,00 |
| 22.10.2024 | 129,99 | 131,05 | 129,68 | 130,08 | -0,66% | 114.334,00 |
| 21.10.2024 | 131,62 | 131,97 | 130,26 | 130,95 | -0,65% | 76.524,00 |
| 18.10.2024 | 133,01 | 133,54 | 131,65 | 131,81 | -0,90% | 85.349,00 |
| 17.10.2024 | 132,82 | 133,36 | 131,61 | 133,01 | 0,19% | 76.767,00 |
| 16.10.2024 | 131,46 | 134,32 | 130,93 | 132,76 | 1,51% | 158.882,00 |
| 15.10.2024 | 131,48 | 134,03 | 130,79 | 130,79 | -0,77% | 149.636,00 |
| 14.10.2024 | 130,32 | 132,35 | 130,15 | 131,81 | 0,90% | 63.683,00 |
| 11.10.2024 | 128,48 | 130,66 | 128,48 | 130,63 | 2,56% | 70.707,00 |
| 10.10.2024 | 128,33 | 129,10 | 126,16 | 127,37 | -1,52% | 114.529,00 |
| 09.10.2024 | 128,55 | 131,79 | 127,71 | 129,34 | 0,24% | 128.383,00 |
| 08.10.2024 | 125,59 | 130,18 | 124,53 | 129,03 | 3,52% | 130.955,00 |
| 07.10.2024 | 125,67 | 126,34 | 124,44 | 124,64 | -1,32% | 72.296,00 |
| 04.10.2024 | 127,55 | 128,15 | 126,07 | 126,31 | -0,20% | 78.097,00 |
| 03.10.2024 | 127,40 | 128,23 | 126,55 | 126,56 | -0,95% | 71.128,00 |
| 02.10.2024 | 128,51 | 130,94 | 127,47 | 127,78 | -0,75% | 114.974,00 |
| 01.10.2024 | 132,48 | 132,48 | 128,47 | 128,75 | -3,22% | 128.761,00 |
| 30.09.2024 | 131,03 | 133,11 | 130,44 | 133,03 | 1,59% | 126.794,00 |
| 27.09.2024 | 132,13 | 132,13 | 129,66 | 130,95 | -0,67% | 129.949,00 |
| 26.09.2024 | 133,77 | 133,77 | 131,62 | 131,83 | -1,00% | 103.237,00 |
| 25.09.2024 | 133,94 | 134,20 | 132,45 | 133,16 | -0,09% | 123.189,00 |
| 24.09.2024 | 132,78 | 133,76 | 131,81 | 133,28 | 0,33% | 114.683,00 |
| 23.09.2024 | 131,17 | 132,86 | 130,90 | 132,84 | 1,84% | 92.244,00 |
| 20.09.2024 | 133,05 | 133,27 | 130,09 | 130,44 | -1,97% | 414.124,00 |
| 19.09.2024 | 134,60 | 135,87 | 132,34 | 133,06 | 0,32% | 135.771,00 |
| 18.09.2024 | 132,47 | 136,12 | 131,26 | 132,63 | 0,12% | 120.270,00 |
| 17.09.2024 | 132,00 | 133,67 | 132,00 | 132,47 | 0,36% | 125.623,00 |
| 16.09.2024 | 130,25 | 132,06 | 130,23 | 132,00 | 1,44% | 148.343,00 |
| 13.09.2024 | 129,53 | 131,29 | 129,53 | 130,13 | 1,32% | 64.563,00 |
| 12.09.2024 | 129,15 | 129,51 | 127,85 | 128,43 | -0,51% | 104.235,00 |
| 11.09.2024 | 126,59 | 129,09 | 126,06 | 129,09 | 1,62% | 80.122,00 |
| 10.09.2024 | 126,74 | 127,62 | 125,69 | 127,03 | 0,04% | 81.402,00 |
| 09.09.2024 | 126,57 | 127,12 | 123,16 | 126,98 | 0,48% | 77.610,00 |
| 06.09.2024 | 129,53 | 130,21 | 125,48 | 126,37 | -2,37% | 106.021,00 |
| 05.09.2024 | 130,71 | 130,87 | 128,65 | 129,44 | -0,88% | 67.440,00 |
| 04.09.2024 | 129,11 | 131,12 | 129,10 | 130,58 | 0,43% | 79.630,00 |
| 03.09.2024 | 132,16 | 132,41 | 129,53 | 130,02 | -2,25% | 123.653,00 |
| 30.08.2024 | 131,57 | 133,59 | 131,15 | 133,01 | 1,47% | 123.415,00 |
| 29.08.2024 | 132,34 | 133,16 | 131,08 | 131,08 | -0,80% | 144.460,00 |
| 28.08.2024 | 132,49 | 133,21 | 131,62 | 132,14 | -0,21% | 142.319,00 |
| 27.08.2024 | 132,93 | 133,40 | 131,81 | 132,42 | -0,45% | 94.423,00 |
| 26.08.2024 | 134,59 | 134,76 | 132,47 | 133,02 | -0,42% | 129.654,00 |
| 23.08.2024 | 132,65 | 134,78 | 132,49 | 133,58 | 0,90% | 114.812,00 |
| 22.08.2024 | 132,75 | 133,04 | 131,77 | 132,39 | -0,05% | 79.727,00 |
| 21.08.2024 | 131,25 | 133,25 | 130,00 | 132,45 | 1,61% | 107.168,00 |
| 20.08.2024 | 132,14 | 132,55 | 130,00 | 130,35 | -1,29% | 79.771,00 |
| 19.08.2024 | 131,54 | 132,72 | 131,04 | 132,05 | 0,53% | 124.047,00 |
| 16.08.2024 | 130,93 | 131,65 | 130,03 | 131,35 | 0,61% | 82.683,00 |
| 15.08.2024 | 129,60 | 131,60 | 128,70 | 130,55 | 1,96% | 164.750,00 |
| 14.08.2024 | 129,19 | 129,99 | 127,46 | 128,04 | -0,56% | 162.902,00 |
| 13.08.2024 | 126,52 | 128,79 | 126,19 | 128,76 | 2,60% | 136.306,00 |
| 12.08.2024 | 124,24 | 125,68 | 122,32 | 125,50 | 0,70% | 135.592,00 |
| 09.08.2024 | 124,67 | 125,81 | 123,52 | 124,63 | 0,13% | 73.363,00 |
| 08.08.2024 | 123,46 | 124,73 | 122,56 | 124,47 | 1,87% | 144.455,00 |
| 07.08.2024 | 125,09 | 125,22 | 121,00 | 122,18 | -1,68% | 152.278,00 |
| 06.08.2024 | 118,51 | 126,70 | 118,51 | 124,27 | 5,56% | 324.001,00 |
| 05.08.2024 | 117,52 | 118,04 | 114,97 | 117,73 | -2,15% | 177.213,00 |
| 02.08.2024 | 118,97 | 121,26 | 118,40 | 120,32 | -1,32% | 111.753,00 |
| 01.08.2024 | 121,78 | 122,96 | 119,88 | 121,93 | 0,47% | 166.556,00 |
| 31.07.2024 | 121,95 | 123,67 | 120,60 | 121,36 | -0,07% | 121.054,00 |
| 30.07.2024 | 123,10 | 124,09 | 121,25 | 121,45 | -0,99% | 178.541,00 |
| 29.07.2024 | 123,95 | 125,24 | 122,39 | 122,67 | -0,69% | 104.928,00 |
| 26.07.2024 | 122,83 | 124,02 | 121,71 | 123,52 | 1,98% | 244.594,00 |
| 25.07.2024 | 123,97 | 124,48 | 120,81 | 121,12 | -2,09% | 254.684,00 |
| 24.07.2024 | 121,33 | 123,98 | 121,15 | 123,70 | 2,09% | 152.021,00 |
| 23.07.2024 | 121,40 | 123,07 | 120,53 | 121,17 | -0,17% | 158.334,00 |
| 22.07.2024 | 119,40 | 121,40 | 118,62 | 121,38 | 2,15% | 230.920,00 |
| 19.07.2024 | 119,85 | 120,77 | 118,56 | 118,82 | -0,34% | 89.401,00 |
| 18.07.2024 | 121,59 | 123,67 | 118,86 | 119,22 | -2,32% | 109.463,00 |
| 17.07.2024 | 122,40 | 124,30 | 121,89 | 122,05 | -0,64% | 165.283,00 |
| 16.07.2024 | 121,47 | 123,85 | 121,47 | 122,83 | 1,96% | 122.229,00 |
| 15.07.2024 | 121,21 | 123,15 | 120,03 | 120,47 | -0,36% | 126.202,00 |
| 12.07.2024 | 120,60 | 121,42 | 120,27 | 120,90 | 0,88% | 99.932,00 |
| 11.07.2024 | 119,70 | 121,06 | 118,75 | 119,85 | 0,90% | 135.152,00 |
| 10.07.2024 | 117,50 | 118,83 | 117,12 | 118,78 | 1,56% | 162.936,00 |
| 09.07.2024 | 118,75 | 119,36 | 116,58 | 116,95 | -1,59% | 114.908,00 |
| 08.07.2024 | 118,01 | 119,72 | 117,22 | 118,84 | 0,94% | 213.274,00 |
| 05.07.2024 | 117,00 | 117,87 | 116,20 | 117,73 | 0,30% | 130.201,00 |
| 03.07.2024 | 116,46 | 117,99 | 116,22 | 117,38 | 0,63% | 104.242,00 |
| 02.07.2024 | 115,94 | 117,67 | 115,94 | 116,65 | 0,42% | 158.248,00 |
| 01.07.2024 | 116,69 | 117,97 | 115,63 | 116,16 | 0,04% | 235.659,00 |
| 28.06.2024 | 115,24 | 117,53 | 114,29 | 116,11 | 1,66% | 883.979,00 |
| 27.06.2024 | 112,49 | 115,08 | 110,48 | 114,21 | -4,48% | 882.445,00 |
| 26.06.2024 | 120,06 | 120,45 | 119,00 | 119,57 | -0,69% | 75.096,00 |
| 25.06.2024 | 119,28 | 120,53 | 118,88 | 120,40 | 0,67% | 58.394,00 |
| 24.06.2024 | 118,62 | 120,31 | 118,37 | 119,60 | 0,97% | 66.751,00 |
| 21.06.2024 | 116,93 | 118,61 | 116,27 | 118,45 | 1,33% | 174.465,00 |
| 20.06.2024 | 118,50 | 119,11 | 116,01 | 116,90 | -2,01% | 82.654,00 |
| 18.06.2024 | 118,11 | 119,79 | 117,30 | 119,30 | 1,36% | 111.472,00 |
| 17.06.2024 | 116,13 | 118,22 | 116,13 | 117,70 | 1,09% | 72.125,00 |
| 14.06.2024 | 114,95 | 116,92 | 111,84 | 116,43 | 0,22% | 128.190,00 |