112,346$
0,01%
Echtzeit-Aktienkurs Addus HomeCare Corp.
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 112,40 | 113,94 | 110,85 | 112,33 | -0,41% | 169.900,00 |
| 07.01.2026 | 112,11 | 113,59 | 109,93 | 112,79 | 1,72% | 213.932,00 |
| 06.01.2026 | 109,01 | 111,07 | 107,10 | 110,88 | 1,13% | 210.673,00 |
| 05.01.2026 | 106,22 | 110,34 | 106,06 | 109,64 | 2,87% | 157.787,00 |
| 02.01.2026 | 108,00 | 108,88 | 105,21 | 106,58 | -0,75% | 201.501,00 |
| 31.12.2025 | 108,70 | 109,12 | 107,13 | 107,39 | -1,14% | 217.943,00 |
| 30.12.2025 | 109,43 | 109,47 | 108,15 | 108,63 | -1,34% | 112.222,00 |
| 29.12.2025 | 110,52 | 110,60 | 108,62 | 110,11 | -0,05% | 146.279,00 |
| 26.12.2025 | 111,25 | 111,57 | 109,97 | 110,16 | -0,78% | 209.499,00 |
| 24.12.2025 | 110,27 | 111,24 | 110,27 | 111,03 | 0,35% | 32.451,00 |
| 23.12.2025 | 111,38 | 113,92 | 110,12 | 110,64 | -1,22% | 133.019,00 |
| 22.12.2025 | 112,21 | 113,72 | 111,76 | 112,01 | -0,72% | 138.734,00 |
| 19.12.2025 | 111,13 | 113,26 | 110,70 | 112,82 | 0,67% | 238.884,00 |
| 18.12.2025 | 113,52 | 114,00 | 111,22 | 112,07 | -0,81% | 155.987,00 |
| 17.12.2025 | 113,18 | 114,59 | 112,39 | 112,98 | -0,45% | 111.612,00 |
| 16.12.2025 | 115,36 | 115,36 | 112,46 | 113,49 | -1,43% | 138.318,00 |
| 15.12.2025 | 115,69 | 116,00 | 113,65 | 115,14 | 0,48% | 124.328,00 |
| 12.12.2025 | 114,92 | 115,72 | 114,25 | 114,59 | 0,20% | 113.790,00 |
| 11.12.2025 | 115,79 | 116,92 | 113,37 | 114,36 | -0,67% | 139.155,00 |
| 10.12.2025 | 111,94 | 115,67 | 111,94 | 115,13 | 2,62% | 153.801,00 |
| 09.12.2025 | 111,88 | 112,40 | 110,07 | 112,20 | 0,99% | 180.026,00 |
| 08.12.2025 | 114,00 | 114,22 | 110,95 | 111,09 | -1,86% | 126.031,00 |
| 05.12.2025 | 114,42 | 114,99 | 112,55 | 113,19 | -0,85% | 196.823,00 |
| 04.12.2025 | 117,93 | 117,93 | 113,57 | 114,16 | -3,25% | 188.122,00 |
| 03.12.2025 | 119,82 | 120,07 | 116,21 | 118,00 | -1,72% | 294.523,00 |
| 02.12.2025 | 120,96 | 121,53 | 118,23 | 120,07 | -0,72% | 250.793,00 |
| 01.12.2025 | 119,63 | 121,59 | 119,26 | 120,94 | 0,62% | 251.077,00 |
| 28.11.2025 | 121,16 | 121,16 | 119,16 | 120,20 | -0,60% | 106.502,00 |
| 26.11.2025 | 120,50 | 121,96 | 119,65 | 120,92 | 0,36% | 196.223,00 |
| 25.11.2025 | 116,84 | 121,62 | 116,84 | 120,49 | 3,96% | 203.472,00 |
| 24.11.2025 | 112,97 | 116,35 | 111,06 | 115,90 | 2,84% | 197.530,00 |
| 21.11.2025 | 109,84 | 113,82 | 109,79 | 112,70 | 2,39% | 173.396,00 |
| 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 |