103,180$
-1,36%
Echtzeit-Aktienkurs Addus HomeCare Corp
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 103,05 | 103,42 | 101,69 | 103,21 | -1,33% | 186.991,00 |
| 05.03.2026 | 104,59 | 104,98 | 102,93 | 104,60 | -1,02% | 188.256,00 |
| 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 | 1,08% | 189.713,00 |
| 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% | 140.636,00 |
| 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% | 92.072,00 |
| 08.01.2026 | 112,40 | 113,94 | 110,85 | 112,33 | -0,41% | 169.900,00 |
| 07.01.2026 | 112,11 | 113,59 | 109,93 | 112,79 | 1,63% | 213.932,00 |
| 06.01.2026 | 109,01 | 111,07 | 107,10 | 110,98 | 1,22% | 210.673,00 |
| 05.01.2026 | 106,22 | 110,34 | 106,06 | 109,64 | 2,87% | 157.787,00 |