31,300€
3,64%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 55,25 | 56,25 | 53,00 | 55,50 | 0,45% | - |
| 06.11.2024 | 53,25 | 56,75 | 52,75 | 55,25 | 8,76% | - |
| 05.11.2024 | 49,90 | 50,80 | 49,55 | 50,80 | 1,80% | - |
| 04.11.2024 | 50,05 | 50,30 | 49,45 | 49,90 | -0,89% | - |
| 01.11.2024 | 49,50 | 51,05 | 49,30 | 50,35 | 0,90% | - |
| 31.10.2024 | 51,25 | 51,75 | 49,35 | 49,90 | -2,16% | - |
| 30.10.2024 | 51,75 | 52,00 | 51,00 | 51,00 | 0,00% | - |
| 29.10.2024 | 51,75 | 52,25 | 50,80 | 51,00 | -1,92% | - |
| 28.10.2024 | 51,75 | 52,75 | 51,50 | 52,00 | 0,97% | - |
| 25.10.2024 | 51,25 | 52,50 | 51,00 | 51,50 | 0,00% | - |
| 24.10.2024 | 50,75 | 52,75 | 50,30 | 51,50 | 0,00% | - |
| 23.10.2024 | 53,25 | 53,75 | 51,50 | 51,50 | -5,50% | - |
| 22.10.2024 | 55,25 | 55,75 | 54,25 | 54,50 | -1,36% | - |
| 21.10.2024 | 55,75 | 56,25 | 55,25 | 55,25 | -0,90% | - |
| 18.10.2024 | 56,75 | 58,00 | 55,75 | 55,75 | -2,62% | - |
| 17.10.2024 | 57,75 | 59,00 | 56,25 | 57,25 | -0,87% | - |
| 16.10.2024 | 56,00 | 57,75 | 55,75 | 57,75 | 2,21% | - |
| 15.10.2024 | 54,75 | 56,50 | 54,25 | 56,50 | 6,60% | - |
| 14.10.2024 | 51,25 | 53,25 | 51,25 | 53,00 | 2,42% | - |
| 11.10.2024 | 51,75 | 52,50 | 51,50 | 51,75 | -0,48% | - |
| 10.10.2024 | 53,25 | 54,50 | 52,00 | 52,00 | -1,89% | - |
| 09.10.2024 | 53,75 | 55,25 | 53,00 | 53,00 | -1,40% | - |
| 08.10.2024 | 54,00 | 54,75 | 53,00 | 53,75 | 0,00% | - |
| 07.10.2024 | 54,75 | 55,25 | 53,25 | 53,75 | -3,15% | - |
| 04.10.2024 | 53,75 | 56,25 | 53,75 | 55,50 | 3,74% | - |
| 03.10.2024 | 52,25 | 54,25 | 52,00 | 53,50 | 1,90% | - |
| 02.10.2024 | 52,25 | 52,75 | 51,45 | 52,50 | 0,96% | - |
| 01.10.2024 | 51,75 | 52,50 | 51,00 | 52,00 | 0,48% | - |
| 30.09.2024 | 50,75 | 51,75 | 50,30 | 51,75 | 1,67% | - |
| 27.09.2024 | 50,25 | 51,50 | 50,10 | 50,90 | 1,09% | - |
| 26.09.2024 | 50,15 | 50,80 | 49,90 | 50,35 | 0,90% | - |
| 25.09.2024 | 49,50 | 50,55 | 49,40 | 49,90 | -0,20% | - |
| 24.09.2024 | 51,25 | 51,80 | 50,00 | 50,00 | -2,91% | - |
| 23.09.2024 | 51,25 | 51,80 | 50,85 | 51,50 | 0,98% | - |
| 20.09.2024 | 51,75 | 52,50 | 50,90 | 51,00 | -1,92% | - |
| 19.09.2024 | 51,75 | 52,50 | 51,50 | 52,00 | 1,46% | - |
| 18.09.2024 | 49,90 | 51,25 | 49,00 | 51,25 | 1,79% | - |
| 17.09.2024 | 49,60 | 51,50 | 49,30 | 50,35 | 0,00% | - |
| 16.09.2024 | 49,10 | 50,35 | 48,80 | 50,35 | 2,76% | - |
| 13.09.2024 | 46,70 | 49,55 | 46,50 | 49,00 | 3,16% | - |
| 12.09.2024 | 44,60 | 47,50 | 44,50 | 47,50 | 7,47% | - |
| 11.09.2024 | 43,30 | 44,30 | 43,10 | 44,20 | 2,08% | - |
| 10.09.2024 | 42,90 | 43,70 | 42,70 | 43,30 | 1,41% | - |
| 09.09.2024 | 43,10 | 43,50 | 42,20 | 42,70 | 0,47% | - |
| 06.09.2024 | 43,00 | 44,20 | 42,10 | 42,50 | 0,00% | - |
| 05.09.2024 | 42,40 | 43,00 | 42,20 | 42,50 | -1,16% | - |
| 04.09.2024 | 42,80 | 43,30 | 42,50 | 43,00 | 0,94% | - |
| 03.09.2024 | 43,20 | 43,90 | 42,30 | 42,60 | -4,48% | - |
| 02.09.2024 | 43,30 | 44,60 | 43,10 | 44,60 | 4,45% | - |
| 30.08.2024 | 43,00 | 43,70 | 42,60 | 42,70 | -2,29% | - |
| 29.08.2024 | 43,40 | 44,30 | 43,40 | 43,70 | 1,16% | - |
| 28.08.2024 | 43,80 | 44,30 | 43,20 | 43,20 | -2,70% | - |
| 27.08.2024 | 43,50 | 44,70 | 42,90 | 44,40 | 2,54% | - |
| 26.08.2024 | 43,00 | 44,40 | 43,00 | 43,30 | 0,46% | - |
| 23.08.2024 | 43,20 | 43,80 | 42,90 | 43,10 | 0,00% | - |
| 22.08.2024 | 43,30 | 43,90 | 42,90 | 43,10 | 0,70% | - |
| 21.08.2024 | 42,60 | 43,10 | 42,20 | 42,80 | 1,66% | - |
| 20.08.2024 | 43,30 | 43,30 | 41,90 | 42,10 | -2,32% | - |
| 19.08.2024 | 43,70 | 43,80 | 42,60 | 43,10 | -1,37% | - |
| 16.08.2024 | 43,60 | 44,30 | 43,00 | 43,70 | 1,39% | - |
| 15.08.2024 | 42,50 | 43,50 | 41,80 | 43,10 | 2,13% | - |
| 14.08.2024 | 43,50 | 43,50 | 41,80 | 42,20 | -3,21% | - |
| 13.08.2024 | 42,80 | 43,90 | 42,60 | 43,60 | 1,87% | - |
| 12.08.2024 | 43,90 | 44,20 | 42,70 | 42,80 | -3,39% | - |