95,700$
-1,97%
Echtzeit-Aktienkurs Addus HomeCare Corp.
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 97,01 | 97,87 | 96,04 | 96,04 | -1,62% | 436,00 |
| 26.03.2026 | 99,78 | 100,78 | 97,10 | 97,62 | -1,71% | 202.659,00 |
| 25.03.2026 | 99,23 | 100,25 | 97,31 | 99,32 | 0,01% | 213.378,00 |
| 24.03.2026 | 98,85 | 100,72 | 97,79 | 99,31 | -0,41% | 225.989,00 |
| 23.03.2026 | 100,93 | 102,19 | 99,67 | 99,72 | 0,44% | 352.692,00 |
| 20.03.2026 | 100,82 | 101,73 | 99,05 | 99,28 | -0,87% | 340.102,00 |
| 19.03.2026 | 101,30 | 103,09 | 97,87 | 100,15 | -1,38% | 246.483,00 |
| 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% | 148.527,00 |
| 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 | 1,08% | 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 |
| 02.01.2026 | 108,00 | 108,88 | 105,21 | 106,58 | -0,75% | 201.501,00 |
| 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% | 146.279,00 |
| 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% | 133.019,00 |
| 22.12.2025 | 112,21 | 113,72 | 111,76 | 112,01 | -0,72% | 138.734,00 |
| 19.12.2025 | 111,13 | 113,26 | 110,70 | 112,82 | 0,67% | 238.884,00 |
| 18.12.2025 | 113,52 | 114,00 | 111,22 | 112,07 | -0,81% | 155.987,00 |
| 17.12.2025 | 113,18 | 114,59 | 112,39 | 112,98 | -0,45% | 111.612,00 |
| 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% | 124.328,00 |
| 12.12.2025 | 114,92 | 115,72 | 114,25 | 114,59 | 0,20% | 113.790,00 |
| 11.12.2025 | 115,79 | 116,92 | 113,37 | 114,36 | -0,66% | 139.155,00 |
| 10.12.2025 | 111,94 | 115,67 | 111,94 | 115,12 | 2,61% | 153.801,00 |
| 09.12.2025 | 111,88 | 112,40 | 110,07 | 112,20 | 0,99% | 180.026,00 |
| 08.12.2025 | 114,00 | 114,22 | 110,95 | 111,09 | -1,86% | 126.031,00 |
| 05.12.2025 | 114,42 | 114,99 | 112,55 | 113,19 | -0,85% | 196.823,00 |
| 04.12.2025 | 117,93 | 117,93 | 113,57 | 114,16 | -3,16% | 188.122,00 |
| 03.12.2025 | 119,82 | 120,07 | 116,21 | 117,89 | -1,82% | 294.523,00 |
| 02.12.2025 | 120,96 | 121,53 | 118,23 | 120,07 | -0,64% | 250.793,00 |
| 01.12.2025 | 119,63 | 121,59 | 119,26 | 120,84 | 0,53% | 251.077,00 |
| 28.11.2025 | 121,16 | 121,16 | 119,16 | 120,20 | -0,60% | 106.502,00 |
| 26.11.2025 | 120,50 | 121,96 | 119,65 | 120,92 | 0,36% | 196.223,00 |
| 25.11.2025 | 116,84 | 121,62 | 116,84 | 120,49 | 3,96% | 203.472,00 |
| 24.11.2025 | 112,97 | 116,35 | 111,06 | 115,90 | 2,84% | 197.530,00 |
| 21.11.2025 | 109,84 | 113,82 | 109,79 | 112,70 | 2,39% | 173.396,00 |
| 20.11.2025 | 109,86 | 111,62 | 109,45 | 110,07 | 0,98% | 163.051,00 |
| 19.11.2025 | 107,83 | 109,63 | 107,25 | 109,00 | 1,25% | 238.540,00 |
| 18.11.2025 | 108,14 | 108,75 | 105,91 | 107,65 | -0,15% | 176.721,00 |
| 17.11.2025 | 109,02 | 109,77 | 107,04 | 107,81 | -1,16% | 180.665,00 |
| 14.11.2025 | 108,55 | 109,50 | 106,57 | 109,07 | -1,54% | 187.661,00 |
| 13.11.2025 | 112,25 | 113,91 | 109,61 | 110,78 | -2,57% | 210.972,00 |
| 12.11.2025 | 114,50 | 115,50 | 112,77 | 113,70 | -0,71% | 200.412,00 |
| 11.11.2025 | 112,83 | 114,90 | 111,33 | 114,51 | 1,49% | 145.830,00 |
| 10.11.2025 | 113,17 | 113,71 | 110,00 | 112,83 | -0,22% | 161.312,00 |
| 07.11.2025 | 115,06 | 116,59 | 112,24 | 113,08 | -0,97% | 184.964,00 |
| 06.11.2025 | 118,86 | 119,47 | 113,33 | 114,19 | -4,73% | 252.582,00 |
| 05.11.2025 | 113,90 | 120,00 | 113,34 | 119,86 | 6,81% | 283.998,00 |
| 04.11.2025 | 124,39 | 124,44 | 111,92 | 112,22 | -5,69% | 502.899,00 |
| 03.11.2025 | 117,16 | 119,76 | 115,75 | 118,99 | 1,80% | 211.259,00 |