27,500€
1,85%
Echtzeit-Aktienkurs Apollo Medical Holdings
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 26,60 | 26,60 | 26,00 | 26,00 | -3,70% | - |
| 02.04.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -4,26% | - |
| 01.04.2025 | 28,60 | 28,60 | 28,20 | 28,20 | 1,44% | - |
| 31.03.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 28.03.2025 | 29,00 | 29,00 | 27,80 | 27,80 | -2,11% | - |
| 27.03.2025 | 28,60 | 28,60 | 28,20 | 28,40 | 1,43% | - |
| 26.03.2025 | 28,40 | 28,40 | 28,00 | 28,00 | -2,78% | - |
| 25.03.2025 | 29,40 | 29,40 | 28,80 | 28,80 | 1,41% | - |
| 24.03.2025 | 28,60 | 28,60 | 28,20 | 28,40 | 2,90% | - |
| 21.03.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -3,50% | - |
| 20.03.2025 | 29,00 | 29,00 | 28,60 | 28,60 | 0,70% | - |
| 19.03.2025 | 29,40 | 29,40 | 28,40 | 28,40 | -3,40% | - |
| 18.03.2025 | 27,70 | 29,50 | 27,50 | 29,40 | 6,52% | - |
| 17.03.2025 | 26,90 | 27,70 | 26,60 | 27,60 | 2,22% | - |
| 14.03.2025 | 27,10 | 28,20 | 26,80 | 27,00 | 1,12% | - |
| 13.03.2025 | 27,30 | 27,50 | 26,60 | 26,70 | -1,11% | - |
| 12.03.2025 | 25,70 | 27,00 | 25,70 | 27,00 | 3,05% | - |
| 11.03.2025 | 26,50 | 27,10 | 25,40 | 26,20 | -0,38% | - |
| 10.03.2025 | 27,10 | 27,90 | 26,30 | 26,30 | -3,31% | - |
| 07.03.2025 | 25,20 | 27,40 | 24,90 | 27,20 | 9,24% | - |
| 06.03.2025 | 25,30 | 25,30 | 24,60 | 24,90 | 0,81% | - |
| 05.03.2025 | 25,30 | 25,40 | 24,40 | 24,70 | -2,76% | - |
| 04.03.2025 | 25,30 | 26,10 | 24,60 | 25,40 | 2,83% | - |
| 03.03.2025 | 24,50 | 25,80 | 24,00 | 24,70 | -20,32% | - |
| 28.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -7,74% | - |
| 27.02.2025 | 34,20 | 34,20 | 33,60 | 33,60 | 1,82% | - |
| 26.02.2025 | 33,60 | 33,60 | 33,00 | 33,00 | 2,48% | - |
| 25.02.2025 | 32,80 | 33,00 | 32,20 | 32,20 | -4,73% | - |
| 24.02.2025 | 34,00 | 34,20 | 33,80 | 33,80 | -3,43% | - |
| 21.02.2025 | 35,60 | 35,60 | 35,00 | 35,00 | -3,85% | - |
| 20.02.2025 | 37,20 | 37,40 | 36,40 | 36,40 | 0,00% | - |
| 19.02.2025 | 37,20 | 37,20 | 36,40 | 36,40 | 0,55% | - |
| 18.02.2025 | 37,20 | 37,20 | 36,00 | 36,20 | -2,69% | - |
| 17.02.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 1,64% | - |
| 14.02.2025 | 37,40 | 37,40 | 36,60 | 36,60 | 1,10% | - |
| 13.02.2025 | 36,80 | 36,80 | 36,20 | 36,20 | 1,69% | - |
| 12.02.2025 | 36,60 | 36,60 | 35,60 | 35,60 | 2,30% | - |
| 11.02.2025 | 35,40 | 35,40 | 34,80 | 34,80 | 0,58% | - |
| 10.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 07.02.2025 | 34,20 | 34,20 | 33,80 | 33,80 | -2,87% | - |
| 06.02.2025 | 35,20 | 35,20 | 34,80 | 34,80 | -0,57% | - |
| 05.02.2025 | 35,40 | 35,40 | 35,00 | 35,00 | 1,16% | - |
| 04.02.2025 | 35,00 | 35,00 | 34,60 | 34,60 | -0,57% | - |
| 03.02.2025 | 35,20 | 35,20 | 34,80 | 34,80 | -0,57% | - |
| 31.01.2025 | 35,40 | 35,40 | 35,00 | 35,00 | 0,57% | - |
| 30.01.2025 | 35,40 | 35,40 | 34,80 | 34,80 | -2,79% | - |
| 29.01.2025 | 36,20 | 36,20 | 35,80 | 35,80 | 1,13% | - |
| 28.01.2025 | 36,00 | 36,00 | 35,40 | 35,40 | 2,31% | - |
| 27.01.2025 | 35,00 | 35,00 | 34,60 | 34,60 | -2,81% | - |
| 24.01.2025 | 36,20 | 36,20 | 35,60 | 35,60 | -1,11% | - |
| 23.01.2025 | 36,40 | 36,40 | 36,00 | 36,00 | 3,45% | - |
| 22.01.2025 | 35,60 | 35,60 | 34,80 | 34,80 | 2,35% | - |
| 21.01.2025 | 34,00 | 34,00 | 33,20 | 34,00 | 1,19% | - |
| 20.01.2025 | 34,00 | 34,00 | 33,60 | 33,60 | 4,35% | - |
| 17.01.2025 | 32,40 | 32,40 | 32,20 | 32,20 | 7,33% | - |
| 16.01.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -0,66% | - |
| 15.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 14.01.2025 | 29,40 | 29,60 | 29,20 | 29,20 | 3,55% | - |
| 13.01.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -6,62% | - |
| 10.01.2025 | 30,60 | 31,00 | 30,20 | 30,20 | -1,31% | - |
| 09.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 08.01.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | - |
| 07.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 06.01.2025 | 31,00 | 31,00 | 30,60 | 30,60 | -0,65% | - |
| 03.01.2025 | 31,20 | 31,20 | 30,80 | 30,80 | 1,99% | - |
| 02.01.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -3,21% | - |
| 30.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 27.12.2024 | 32,00 | 32,00 | 31,60 | 31,60 | -1,25% | - |
| 23.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 20.12.2024 | 33,60 | 33,60 | 33,00 | 33,00 | -1,20% | - |
| 19.12.2024 | 33,80 | 33,80 | 33,40 | 33,40 | 0,00% | - |
| 18.12.2024 | 33,80 | 33,80 | 33,40 | 33,40 | -2,91% | - |
| 17.12.2024 | 34,80 | 34,80 | 34,40 | 34,40 | -2,27% | - |
| 16.12.2024 | 35,80 | 35,80 | 35,20 | 35,20 | -1,12% | - |
| 13.12.2024 | 36,00 | 36,00 | 35,60 | 35,60 | -1,66% | - |
| 12.12.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -3,21% | - |
| 11.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 10.12.2024 | 37,80 | 37,80 | 37,40 | 37,40 | -3,11% | - |
| 09.12.2024 | 39,20 | 39,20 | 38,60 | 38,60 | -3,02% | - |
| 06.12.2024 | 40,40 | 40,40 | 39,80 | 39,80 | -1,49% | - |
| 05.12.2024 | 41,20 | 41,20 | 40,40 | 40,40 | -0,49% | - |
| 04.12.2024 | 40,40 | 40,60 | 40,40 | 40,60 | -2,87% | - |
| 03.12.2024 | 42,40 | 42,60 | 41,80 | 41,80 | 2,96% | - |
| 02.12.2024 | 41,20 | 41,20 | 40,60 | 40,60 | 1,50% | - |
| 29.11.2024 | 40,40 | 40,40 | 40,00 | 40,00 | 0,00% | - |
| 28.11.2024 | 40,60 | 40,60 | 40,00 | 40,00 | 0,50% | - |
| 27.11.2024 | 40,40 | 40,40 | 39,80 | 39,80 | 0,00% | - |
| 26.11.2024 | 40,40 | 40,40 | 39,80 | 39,80 | 0,00% | - |
| 25.11.2024 | 40,40 | 40,40 | 39,80 | 39,80 | 0,00% | - |
| 22.11.2024 | 39,80 | 40,20 | 39,80 | 39,80 | 3,11% | - |
| 21.11.2024 | 38,80 | 38,80 | 38,60 | 38,60 | 1,05% | - |
| 20.11.2024 | 38,80 | 38,80 | 38,20 | 38,20 | 2,69% | - |
| 19.11.2024 | 38,20 | 38,20 | 37,20 | 37,20 | -2,11% | - |
| 18.11.2024 | 38,60 | 38,60 | 38,00 | 38,00 | -2,06% | - |
| 15.11.2024 | 39,40 | 39,40 | 38,80 | 38,80 | -1,02% | - |
| 14.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -3,92% | - |
| 13.11.2024 | 40,40 | 42,70 | 40,10 | 40,80 | 0,99% | - |
| 12.11.2024 | 44,00 | 44,60 | 40,40 | 40,40 | -8,60% | - |
| 11.11.2024 | 43,90 | 46,40 | 42,80 | 44,20 | -2,21% | - |
| 08.11.2024 | 54,75 | 56,00 | 44,80 | 45,20 | -18,56% | - |