120,079$
-0,04%
Echtzeit-Aktienkurs Addus HomeCare Corp.
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 119,44 | 120,53 | 119,02 | 120,13 | 1,69% | 193.621,00 |
| 18.08.2026 | 115,05 | 118,69 | 115,05 | 118,13 | 2,81% | 181.433,00 |
| 17.08.2026 | 115,14 | 115,77 | 114,12 | 114,90 | -1,00% | 155.651,00 |
| 14.08.2026 | 117,22 | 117,24 | 115,77 | 116,06 | -1,22% | 119.488,00 |
| 13.08.2026 | 119,14 | 120,00 | 116,75 | 117,50 | -0,37% | 176.778,00 |
| 12.08.2026 | 116,16 | 118,63 | 115,93 | 117,93 | 0,92% | 225.835,00 |
| 11.08.2026 | 118,64 | 120,50 | 116,74 | 116,85 | -2,09% | 216.910,00 |
| 10.08.2026 | 116,67 | 120,48 | 116,53 | 119,34 | -0,28% | 199.230,00 |
| 07.08.2026 | 118,54 | 121,18 | 118,54 | 119,68 | 0,79% | 163.442,00 |
| 06.08.2026 | 116,92 | 119,60 | 113,96 | 118,74 | 1,97% | 218.096,00 |
| 05.08.2026 | 114,77 | 117,22 | 113,62 | 116,45 | 2,45% | 284.807,00 |
| 04.08.2026 | 109,77 | 116,03 | 107,54 | 113,66 | -2,68% | 388.949,00 |
| 03.08.2026 | 116,32 | 118,11 | 115,78 | 116,79 | 1,13% | 250.077,00 |
| 31.07.2026 | 115,86 | 117,63 | 114,19 | 115,48 | -1,08% | 155.007,00 |
| 30.07.2026 | 117,88 | 119,62 | 115,50 | 116,74 | -2,08% | 331.108,00 |
| 29.07.2026 | 119,15 | 120,63 | 118,83 | 119,22 | 0,08% | 229.553,00 |
| 28.07.2026 | 117,00 | 119,64 | 117,00 | 119,13 | 3,01% | 196.089,00 |
| 27.07.2026 | 115,92 | 116,51 | 114,81 | 115,65 | 0,96% | 170.017,00 |
| 24.07.2026 | 112,95 | 115,21 | 112,55 | 114,55 | 2,20% | 175.898,00 |
| 23.07.2026 | 110,57 | 113,16 | 109,58 | 112,08 | 0,53% | 248.221,00 |
| 22.07.2026 | 113,20 | 113,80 | 110,27 | 111,49 | -1,66% | 194.469,00 |
| 21.07.2026 | 111,45 | 114,20 | 109,33 | 113,37 | 1,68% | 320.547,00 |
| 20.07.2026 | 114,48 | 116,51 | 111,46 | 111,50 | -2,64% | 299.738,00 |
| 17.07.2026 | 112,89 | 116,69 | 112,89 | 114,52 | 0,55% | 213.581,00 |
| 16.07.2026 | 111,12 | 114,61 | 110,87 | 113,89 | 3,38% | 313.036,00 |
| 15.07.2026 | 108,33 | 111,85 | 107,31 | 110,17 | 1,46% | 177.514,00 |
| 14.07.2026 | 107,28 | 108,95 | 106,61 | 108,59 | -0,33% | 226.820,00 |
| 13.07.2026 | 108,64 | 110,56 | 108,31 | 108,95 | 0,68% | 201.711,00 |
| 10.07.2026 | 109,88 | 110,57 | 107,33 | 108,21 | -1,35% | 220.351,00 |
| 09.07.2026 | 105,57 | 109,83 | 104,63 | 109,69 | 3,08% | 420.244,00 |
| 08.07.2026 | 104,50 | 106,76 | 104,50 | 106,41 | 0,34% | 287.376,00 |
| 07.07.2026 | 106,29 | 106,55 | 104,57 | 106,05 | 0,29% | 216.418,00 |
| 06.07.2026 | 105,16 | 106,49 | 104,06 | 105,75 | 0,55% | 188.429,00 |
| 02.07.2026 | 102,48 | 105,72 | 102,48 | 105,17 | 2,87% | 296.590,00 |
| 01.07.2026 | 101,14 | 103,96 | 101,14 | 102,24 | 1,88% | 292.007,00 |
| 30.06.2026 | 98,05 | 100,72 | 96,83 | 100,35 | 2,37% | 302.985,00 |
| 29.06.2026 | 97,49 | 98,16 | 95,89 | 98,03 | 1,11% | 324.755,00 |
| 26.06.2026 | 96,86 | 98,33 | 95,67 | 96,95 | 0,09% | 813.763,00 |
| 25.06.2026 | 97,20 | 98,99 | 96,56 | 96,86 | -0,33% | 166.945,00 |
| 24.06.2026 | 96,10 | 98,09 | 96,10 | 97,18 | 1,14% | 150.191,00 |
| 23.06.2026 | 95,21 | 96,96 | 95,21 | 96,09 | 1,13% | 222.909,00 |
| 22.06.2026 | 93,77 | 95,42 | 93,45 | 95,02 | 1,01% | 250.181,00 |
| 19.06.2026 | 93,98 | 94,07 | 93,98 | 94,07 | -0,17% | - |
| 18.06.2026 | 94,71 | 96,46 | 93,86 | 94,23 | 0,39% | 389.809,00 |
| 17.06.2026 | 93,97 | 95,00 | 92,74 | 93,86 | -0,90% | 186.183,00 |
| 16.06.2026 | 95,02 | 97,26 | 94,01 | 94,71 | -0,24% | 214.175,00 |
| 15.06.2026 | 93,35 | 94,94 | 91,82 | 94,94 | 1,78% | 260.366,00 |
| 12.06.2026 | 93,06 | 94,92 | 92,64 | 93,28 | 0,26% | 222.289,00 |
| 11.06.2026 | 93,09 | 93,91 | 92,00 | 93,04 | -0,14% | 189.692,00 |
| 10.06.2026 | 92,71 | 93,99 | 91,73 | 93,17 | 0,54% | 154.320,00 |
| 09.06.2026 | 90,90 | 93,49 | 90,90 | 92,67 | 2,16% | 152.138,00 |
| 08.06.2026 | 92,10 | 93,06 | 90,53 | 90,71 | -1,51% | 184.279,00 |
| 05.06.2026 | 90,58 | 93,16 | 90,31 | 92,10 | 2,84% | 179.245,00 |
| 04.06.2026 | 89,39 | 91,33 | 88,82 | 89,56 | 1,22% | 223.317,00 |
| 03.06.2026 | 90,20 | 90,94 | 87,95 | 88,48 | -2,18% | 242.780,00 |
| 02.06.2026 | 89,18 | 91,60 | 88,82 | 90,45 | 1,12% | 254.805,00 |
| 01.06.2026 | 91,33 | 91,58 | 88,48 | 89,45 | -2,43% | 217.890,00 |
| 29.05.2026 | 93,23 | 93,46 | 91,50 | 91,68 | -1,98% | 164.551,00 |
| 28.05.2026 | 93,62 | 97,00 | 93,20 | 93,53 | -0,52% | 189.068,00 |
| 27.05.2026 | 92,89 | 94,78 | 92,89 | 94,02 | 0,90% | 229.070,00 |
| 26.05.2026 | 92,15 | 93,63 | 91,24 | 93,18 | 0,57% | 179.409,00 |
| 22.05.2026 | 93,08 | 93,25 | 91,05 | 92,65 | -0,65% | 173.190,00 |
| 21.05.2026 | 93,14 | 93,73 | 92,04 | 93,26 | -0,54% | 158.422,00 |
| 20.05.2026 | 92,37 | 94,17 | 91,41 | 93,76 | 1,26% | 196.943,00 |
| 19.05.2026 | 93,42 | 94,58 | 92,14 | 92,59 | 0,01% | 201.173,00 |
| 18.05.2026 | 91,05 | 93,64 | 90,57 | 92,58 | 1,76% | 244.223,00 |
| 15.05.2026 | 92,31 | 93,41 | 89,76 | 90,98 | -1,50% | 304.581,00 |
| 14.05.2026 | 94,84 | 95,31 | 92,09 | 92,37 | -2,26% | 357.386,00 |
| 13.05.2026 | 98,06 | 98,06 | 93,14 | 94,51 | -4,14% | 386.689,00 |
| 12.05.2026 | 97,90 | 98,63 | 96,46 | 98,60 | 0,75% | 189.733,00 |
| 11.05.2026 | 99,79 | 103,50 | 95,00 | 97,86 | -1,72% | 414.092,00 |
| 08.05.2026 | 97,31 | 99,91 | 97,31 | 99,57 | 2,33% | 253.776,00 |
| 07.05.2026 | 94,66 | 98,96 | 94,66 | 97,30 | 0,70% | 318.418,00 |
| 06.05.2026 | 98,77 | 98,77 | 95,90 | 96,62 | -1,81% | 319.206,00 |
| 05.05.2026 | 94,50 | 98,66 | 90,90 | 98,40 | -1,85% | 623.984,00 |
| 04.05.2026 | 98,26 | 102,80 | 98,08 | 100,25 | 0,69% | 387.356,00 |
| 01.05.2026 | 97,56 | 99,58 | 96,30 | 99,56 | 2,76% | 261.141,00 |
| 30.04.2026 | 96,50 | 97,65 | 95,09 | 96,89 | -0,19% | 363.356,00 |
| 29.04.2026 | 98,07 | 98,55 | 96,18 | 97,07 | -1,79% | 229.050,00 |
| 28.04.2026 | 98,42 | 99,45 | 97,50 | 98,84 | 0,71% | 241.383,00 |
| 27.04.2026 | 95,72 | 98,27 | 95,72 | 98,14 | 2,54% | 221.862,00 |
| 24.04.2026 | 94,52 | 97,12 | 93,17 | 95,71 | 1,18% | 203.831,00 |
| 23.04.2026 | 94,77 | 95,58 | 93,54 | 94,59 | -0,19% | 315.457,00 |
| 22.04.2026 | 91,84 | 94,98 | 91,39 | 94,77 | 3,41% | 186.094,00 |
| 21.04.2026 | 93,61 | 93,80 | 91,33 | 91,65 | -2,00% | 263.499,00 |
| 20.04.2026 | 93,77 | 94,67 | 93,42 | 93,52 | -0,85% | 135.701,00 |
| 17.04.2026 | 94,05 | 95,44 | 93,76 | 94,32 | 1,06% | 241.664,00 |
| 16.04.2026 | 93,00 | 94,07 | 92,31 | 93,33 | 0,01% | 178.058,00 |
| 15.04.2026 | 93,50 | 94,00 | 92,24 | 93,32 | 0,10% | 146.680,00 |
| 14.04.2026 | 94,82 | 96,07 | 93,20 | 93,23 | -1,96% | 141.884,00 |
| 13.04.2026 | 92,05 | 95,12 | 90,89 | 95,09 | 3,12% | 256.358,00 |
| 10.04.2026 | 92,95 | 93,43 | 91,02 | 92,21 | -0,57% | 217.131,00 |
| 09.04.2026 | 92,30 | 93,83 | 90,89 | 92,74 | 0,41% | 386.619,00 |
| 08.04.2026 | 94,80 | 94,94 | 92,10 | 92,36 | -0,85% | 381.358,00 |
| 07.04.2026 | 93,80 | 94,60 | 92,64 | 93,15 | -0,37% | 208.150,00 |
| 06.04.2026 | 91,59 | 93,86 | 91,10 | 93,50 | 2,09% | 224.802,00 |
| 02.04.2026 | 92,78 | 93,81 | 91,32 | 91,59 | -2,34% | 268.689,00 |
| 01.04.2026 | 94,05 | 96,12 | 92,82 | 93,78 | 0,16% | 246.000,00 |
| 31.03.2026 | 95,44 | 95,98 | 92,83 | 93,63 | -0,77% | 226.760,00 |
| 30.03.2026 | 96,48 | 96,48 | 93,86 | 94,36 | -0,87% | 194.449,00 |