21,800€
0,93%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 21,90 | 22,20 | 21,40 | 21,80 | 0,93% | - |
| 04.06.2025 | 22,00 | 22,00 | 21,60 | 21,60 | 1,89% | - |
| 03.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.06.2025 | 21,60 | 21,60 | 21,20 | 21,20 | 0,95% | - |
| 30.05.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 29.05.2025 | 22,00 | 22,00 | 21,20 | 21,20 | -1,85% | - |
| 28.05.2025 | 22,00 | 22,00 | 21,60 | 21,60 | 2,86% | - |
| 27.05.2025 | 21,40 | 21,60 | 21,00 | 21,00 | -1,87% | - |
| 26.05.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 2,88% | 410,00 |
| 23.05.2025 | 21,40 | 21,60 | 20,80 | 20,80 | -4,59% | - |
| 22.05.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -6,03% | - |
| 21.05.2025 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 20.05.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 19.05.2025 | 24,00 | 24,00 | 23,60 | 23,60 | 0,00% | - |
| 16.05.2025 | 24,00 | 24,00 | 23,60 | 23,60 | 2,61% | - |
| 15.05.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 14.05.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -4,10% | - |
| 13.05.2025 | 25,40 | 25,40 | 24,40 | 24,40 | -7,58% | - |
| 12.05.2025 | 26,60 | 27,20 | 26,40 | 26,40 | -10,20% | - |
| 09.05.2025 | 29,60 | 29,60 | 29,40 | 29,40 | 4,26% | - |
| 08.05.2025 | 28,40 | 28,40 | 28,20 | 28,20 | 0,71% | - |
| 07.05.2025 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | - |
| 06.05.2025 | 28,40 | 28,40 | 28,00 | 28,00 | 0,00% | - |
| 05.05.2025 | 28,40 | 28,40 | 28,00 | 28,00 | 2,19% | - |
| 02.05.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 2,24% | - |
| 30.04.2025 | 27,20 | 27,20 | 26,80 | 26,80 | 0,75% | - |
| 29.04.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | - |
| 28.04.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -2,21% | - |
| 25.04.2025 | 27,60 | 27,60 | 27,20 | 27,20 | 1,49% | - |
| 24.04.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | - |
| 23.04.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 4,69% | - |
| 22.04.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -8,57% | - |
| 17.04.2025 | 28,80 | 28,80 | 28,00 | 28,00 | -4,11% | - |
| 16.04.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -2,01% | - |
| 15.04.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 2,05% | - |
| 14.04.2025 | 29,20 | 29,20 | 29,00 | 29,20 | 5,04% | - |
| 11.04.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -0,71% | - |
| 10.04.2025 | 29,00 | 29,00 | 28,00 | 28,00 | 2,19% | - |
| 09.04.2025 | 27,60 | 28,20 | 27,40 | 27,40 | 0,00% | - |
| 08.04.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 4,58% | - |
| 07.04.2025 | 26,20 | 26,20 | 26,00 | 26,20 | -0,76% | - |
| 04.04.2025 | 27,20 | 27,20 | 26,40 | 26,40 | 1,54% | - |
| 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% | - |