97,451$
0,16%
Echtzeit-Aktienkurs Addus HomeCare Corp.
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 94,66 | 98,96 | 94,66 | 97,29 | 0,69% | 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 |
| 27.03.2026 | 97,15 | 97,83 | 94,40 | 95,19 | -2,54% | 186.568,00 |
| 26.03.2026 | 99,78 | 100,78 | 97,10 | 97,67 | -1,66% | 202.679,00 |
| 25.03.2026 | 99,23 | 100,25 | 97,31 | 99,32 | 0,01% | 213.383,00 |
| 24.03.2026 | 98,85 | 100,72 | 97,79 | 99,31 | -0,47% | 225.990,00 |
| 23.03.2026 | 100,93 | 102,19 | 99,67 | 99,78 | 0,50% | 352.836,00 |
| 20.03.2026 | 100,82 | 101,73 | 99,05 | 99,28 | -0,74% | 340.102,00 |
| 19.03.2026 | 101,30 | 103,09 | 97,87 | 100,02 | -1,51% | 247.542,00 |
| 18.03.2026 | 100,69 | 101,87 | 99,98 | 101,55 | 0,03% | 207.591,00 |
| 17.03.2026 | 101,24 | 102,75 | 100,71 | 101,52 | 0,57% | 211.047,00 |
| 16.03.2026 | 102,35 | 102,38 | 100,44 | 100,94 | -0,40% | 148.526,00 |
| 13.03.2026 | 100,33 | 101,54 | 98,76 | 101,35 | 1,61% | 274.971,00 |
| 12.03.2026 | 102,00 | 103,15 | 99,68 | 99,74 | -3,21% | 194.660,00 |
| 11.03.2026 | 101,27 | 103,62 | 101,10 | 103,05 | 0,88% | 188.841,00 |
| 10.03.2026 | 102,55 | 104,50 | 101,14 | 102,15 | -0,69% | 283.958,00 |
| 09.03.2026 | 102,24 | 103,38 | 99,40 | 102,86 | -0,34% | 216.515,00 |
| 06.03.2026 | 103,05 | 103,42 | 101,69 | 103,21 | -1,35% | 187.135,00 |
| 05.03.2026 | 104,59 | 104,98 | 102,93 | 104,62 | -1,00% | 188.257,00 |
| 04.03.2026 | 104,03 | 106,46 | 102,51 | 105,68 | 2,24% | 295.314,00 |
| 03.03.2026 | 103,68 | 104,71 | 102,00 | 103,36 | -1,81% | 187.412,00 |
| 02.03.2026 | 102,14 | 105,80 | 102,14 | 105,26 | 1,67% | 209.894,00 |
| 27.02.2026 | 102,99 | 105,44 | 101,66 | 103,53 | -0,47% | 225.716,00 |
| 26.02.2026 | 108,26 | 108,26 | 102,63 | 104,02 | -3,33% | 269.238,00 |
| 25.02.2026 | 105,36 | 107,72 | 102,50 | 107,60 | 2,28% | 383.306,00 |
| 24.02.2026 | 107,27 | 113,00 | 101,00 | 105,20 | -10,57% | 679.430,00 |
| 23.02.2026 | 114,91 | 118,23 | 113,20 | 117,63 | 1,86% | 325.924,00 |
| 20.02.2026 | 115,18 | 116,93 | 113,71 | 115,48 | 0,45% | 251.600,00 |
| 19.02.2026 | 113,62 | 115,67 | 112,65 | 114,96 | 1,34% | 255.306,00 |
| 18.02.2026 | 112,63 | 113,98 | 112,02 | 113,44 | 0,16% | 177.609,00 |
| 17.02.2026 | 114,35 | 115,32 | 112,36 | 113,26 | -0,47% | 204.000,00 |
| 13.02.2026 | 112,30 | 114,50 | 112,30 | 113,80 | 1,34% | 125.617,00 |
| 12.02.2026 | 112,67 | 116,07 | 111,83 | 112,30 | -0,32% | 265.493,00 |
| 11.02.2026 | 107,93 | 112,89 | 107,50 | 112,67 | 4,18% | 205.598,00 |
| 10.02.2026 | 104,03 | 109,48 | 104,03 | 108,14 | 4,27% | 236.219,00 |
| 09.02.2026 | 105,73 | 106,90 | 102,51 | 103,71 | -2,05% | 199.462,00 |
| 06.02.2026 | 106,62 | 107,67 | 104,95 | 105,88 | -0,66% | 198.544,00 |
| 05.02.2026 | 105,76 | 107,63 | 104,36 | 106,58 | 0,93% | 355.696,00 |
| 04.02.2026 | 107,07 | 108,21 | 104,81 | 105,60 | -1,22% | 297.218,00 |
| 03.02.2026 | 104,99 | 107,37 | 103,51 | 106,90 | 1,50% | 407.697,00 |
| 02.02.2026 | 103,71 | 106,07 | 102,61 | 105,32 | 1,78% | 265.659,00 |
| 30.01.2026 | 101,27 | 104,31 | 100,00 | 103,48 | 1,65% | 350.155,00 |
| 29.01.2026 | 102,39 | 102,82 | 99,70 | 101,80 | -0,66% | 294.057,00 |
| 28.01.2026 | 107,38 | 108,28 | 101,91 | 102,48 | -4,23% | 455.386,00 |
| 27.01.2026 | 110,36 | 110,36 | 105,74 | 107,01 | -3,04% | 130.855,00 |
| 26.01.2026 | 109,80 | 111,35 | 108,95 | 110,37 | 0,00% | 144.357,00 |
| 23.01.2026 | 110,65 | 111,11 | 107,48 | 110,37 | 0,00% | 183.233,00 |
| 22.01.2026 | 110,07 | 112,01 | 108,78 | 110,37 | 0,57% | 144.164,00 |
| 21.01.2026 | 109,39 | 109,99 | 107,18 | 109,74 | 0,98% | 128.821,00 |
| 20.01.2026 | 106,89 | 109,54 | 106,53 | 108,67 | 1,24% | 189.713,00 |
| 19.01.2026 | 107,21 | 107,40 | 106,73 | 107,34 | -0,15% | - |
| 16.01.2026 | 109,35 | 109,37 | 107,18 | 107,51 | -2,09% | 248.820,00 |
| 15.01.2026 | 110,19 | 110,82 | 108,50 | 109,80 | -0,59% | 257.967,00 |
| 14.01.2026 | 109,64 | 111,21 | 108,51 | 110,45 | 0,73% | 140.631,00 |
| 13.01.2026 | 112,06 | 112,06 | 108,17 | 109,65 | -1,58% | 138.309,00 |
| 12.01.2026 | 109,56 | 111,96 | 108,57 | 111,41 | 1,54% | 132.755,00 |
| 09.01.2026 | 111,96 | 113,07 | 109,59 | 109,72 | -2,32% | 92.063,00 |
| 08.01.2026 | 112,40 | 113,94 | 110,85 | 112,33 | -0,41% | 169.891,00 |
| 07.01.2026 | 112,11 | 113,59 | 109,93 | 112,79 | 1,72% | 213.926,00 |
| 06.01.2026 | 109,01 | 111,07 | 107,10 | 110,88 | 1,13% | 210.558,00 |
| 05.01.2026 | 106,22 | 110,34 | 106,06 | 109,64 | 2,87% | 157.720,00 |
| 02.01.2026 | 108,00 | 108,88 | 105,21 | 106,58 | -0,75% | 201.350,00 |
| 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% | 146.186,00 |
| 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% | 109.819,00 |
| 22.12.2025 | 112,21 | 113,72 | 111,76 | 112,01 | -0,74% | 136.529,00 |
| 19.12.2025 | 111,13 | 113,26 | 110,70 | 112,84 | 0,69% | 234.030,00 |
| 18.12.2025 | 113,52 | 114,00 | 111,22 | 112,07 | -0,81% | 150.543,00 |
| 17.12.2025 | 113,18 | 114,59 | 112,39 | 112,98 | -0,45% | 92.402,00 |
| 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% | 124.262,00 |