110,940$
-1,12%
Echtzeit-Aktienkurs Addus HomeCare Corp.
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 112,18 | 112,18 | 109,81 | 110,92 | -1,14% | 91.126,00 |
| 10.07.2025 | 113,77 | 115,01 | 112,00 | 112,20 | -1,93% | 148.008,00 |
| 09.07.2025 | 112,87 | 114,54 | 111,81 | 114,41 | 2,09% | 145.964,00 |
| 08.07.2025 | 111,00 | 114,59 | 110,51 | 112,07 | 1,31% | 160.557,00 |
| 07.07.2025 | 112,16 | 113,31 | 110,47 | 110,62 | -1,11% | 139.624,00 |
| 03.07.2025 | 111,29 | 112,58 | 109,93 | 111,86 | 1,09% | 91.160,00 |
| 02.07.2025 | 112,44 | 112,44 | 110,10 | 110,65 | -2,04% | 134.622,00 |
| 01.07.2025 | 114,54 | 115,56 | 112,86 | 112,95 | -1,96% | 145.836,00 |
| 30.06.2025 | 115,32 | 116,30 | 113,72 | 115,21 | 0,08% | 173.568,00 |
| 27.06.2025 | 115,58 | 117,03 | 114,40 | 115,12 | -0,45% | 285.580,00 |
| 26.06.2025 | 113,40 | 116,11 | 112,34 | 115,64 | 1,96% | 152.811,00 |
| 25.06.2025 | 114,27 | 114,48 | 113,19 | 113,42 | -0,55% | 142.203,00 |
| 24.06.2025 | 113,75 | 115,16 | 112,70 | 114,05 | 0,92% | 214.521,00 |
| 23.06.2025 | 114,05 | 114,59 | 112,37 | 113,01 | -0,69% | 154.746,00 |
| 20.06.2025 | 115,19 | 116,12 | 112,46 | 113,79 | -1,19% | 195.824,00 |
| 18.06.2025 | 113,34 | 116,66 | 113,34 | 115,16 | 0,99% | 115.269,00 |
| 17.06.2025 | 113,24 | 114,81 | 112,32 | 114,03 | -0,36% | 136.016,00 |
| 16.06.2025 | 112,99 | 114,97 | 111,70 | 114,44 | 1,45% | 175.098,00 |
| 13.06.2025 | 112,20 | 113,83 | 110,64 | 112,80 | -1,08% | 127.818,00 |
| 12.06.2025 | 112,51 | 114,20 | 112,41 | 114,03 | 1,19% | 97.717,00 |
| 11.06.2025 | 118,01 | 118,47 | 112,37 | 112,69 | -4,50% | 310.708,00 |
| 10.06.2025 | 116,73 | 118,27 | 115,28 | 118,00 | 1,24% | 159.561,00 |
| 09.06.2025 | 113,90 | 116,72 | 111,67 | 116,56 | 3,03% | 194.483,00 |
| 06.06.2025 | 113,36 | 113,58 | 112,27 | 113,13 | 0,92% | 99.536,00 |
| 05.06.2025 | 111,85 | 112,72 | 111,21 | 112,10 | 0,08% | 123.193,00 |
| 04.06.2025 | 112,58 | 113,56 | 111,78 | 112,01 | -0,59% | 78.485,00 |
| 03.06.2025 | 111,09 | 112,73 | 110,16 | 112,68 | 1,33% | 166.702,00 |
| 02.06.2025 | 110,83 | 112,32 | 109,38 | 111,20 | 0,26% | 153.007,00 |
| 30.05.2025 | 113,42 | 114,20 | 110,77 | 110,91 | -1,96% | 238.885,00 |
| 29.05.2025 | 113,79 | 115,20 | 112,42 | 113,13 | -0,12% | 140.198,00 |
| 28.05.2025 | 115,04 | 115,94 | 113,15 | 113,27 | -2,04% | 159.547,00 |
| 27.05.2025 | 113,40 | 115,74 | 112,93 | 115,63 | 3,09% | 156.065,00 |
| 23.05.2025 | 110,60 | 112,67 | 110,60 | 112,16 | 0,56% | 181.565,00 |
| 22.05.2025 | 109,24 | 112,12 | 108,46 | 111,53 | 1,25% | 213.832,00 |
| 21.05.2025 | 111,37 | 114,46 | 109,83 | 110,15 | -2,10% | 135.129,00 |
| 20.05.2025 | 110,77 | 113,33 | 110,06 | 112,51 | 1,28% | 184.788,00 |
| 19.05.2025 | 110,88 | 112,66 | 110,58 | 111,09 | -0,48% | 152.934,00 |
| 16.05.2025 | 109,47 | 112,33 | 108,66 | 111,63 | 1,64% | 158.285,00 |
| 15.05.2025 | 108,74 | 110,48 | 107,37 | 109,83 | 1,47% | 148.122,00 |
| 14.05.2025 | 109,83 | 110,44 | 107,86 | 108,24 | -1,37% | 122.663,00 |
| 13.05.2025 | 110,59 | 111,39 | 109,41 | 109,74 | -0,73% | 117.672,00 |
| 12.05.2025 | 112,69 | 113,29 | 109,10 | 110,55 | -0,32% | 133.263,00 |
| 09.05.2025 | 110,44 | 112,46 | 109,91 | 110,91 | 0,19% | 146.372,00 |
| 08.05.2025 | 112,02 | 112,53 | 109,80 | 110,70 | -1,42% | 141.257,00 |
| 07.05.2025 | 109,92 | 112,48 | 108,76 | 112,29 | 3,38% | 257.497,00 |
| 06.05.2025 | 103,15 | 110,55 | 103,15 | 108,62 | 4,07% | 380.057,00 |
| 05.05.2025 | 105,00 | 106,57 | 104,31 | 104,37 | -0,60% | 220.996,00 |
| 02.05.2025 | 105,06 | 106,18 | 103,45 | 105,00 | 1,04% | 170.130,00 |
| 01.05.2025 | 104,43 | 105,32 | 101,95 | 103,92 | -0,79% | 276.310,00 |
| 30.04.2025 | 102,03 | 105,16 | 101,29 | 104,75 | 1,84% | 270.550,00 |
| 29.04.2025 | 101,19 | 103,31 | 99,70 | 102,86 | 1,81% | 113.405,00 |
| 28.04.2025 | 101,26 | 101,74 | 99,83 | 101,03 | 0,45% | 117.270,00 |
| 25.04.2025 | 99,09 | 100,78 | 98,96 | 100,58 | 1,04% | 97.408,00 |
| 24.04.2025 | 99,56 | 99,75 | 98,56 | 99,54 | 0,67% | 113.620,00 |
| 23.04.2025 | 98,88 | 101,25 | 98,56 | 98,88 | 0,86% | 148.210,00 |
| 22.04.2025 | 98,50 | 99,71 | 96,87 | 98,04 | 0,78% | 136.112,00 |
| 21.04.2025 | 101,17 | 101,22 | 97,15 | 97,28 | -3,92% | 192.117,00 |
| 17.04.2025 | 100,14 | 101,66 | 99,73 | 101,25 | 0,25% | 155.273,00 |
| 16.04.2025 | 99,06 | 101,24 | 98,29 | 101,00 | 1,77% | 196.269,00 |
| 15.04.2025 | 101,31 | 101,73 | 99,06 | 99,24 | -2,87% | 177.040,00 |
| 14.04.2025 | 101,18 | 103,10 | 99,50 | 102,17 | 1,31% | 144.625,00 |
| 11.04.2025 | 102,17 | 102,90 | 98,85 | 100,85 | -1,03% | 194.173,00 |
| 10.04.2025 | 99,54 | 102,07 | 98,12 | 101,90 | 0,78% | 236.334,00 |
| 09.04.2025 | 95,56 | 102,00 | 94,86 | 101,11 | 4,95% | 503.368,00 |
| 08.04.2025 | 98,79 | 100,24 | 95,75 | 96,34 | -0,73% | 241.436,00 |
| 07.04.2025 | 96,60 | 100,73 | 95,52 | 97,05 | -3,25% | 392.282,00 |
| 04.04.2025 | 99,68 | 101,51 | 97,84 | 100,31 | -1,03% | 421.154,00 |
| 03.04.2025 | 97,37 | 102,51 | 97,00 | 101,35 | 1,47% | 396.366,00 |
| 02.04.2025 | 97,83 | 100,24 | 97,58 | 99,88 | 0,96% | 191.986,00 |
| 01.04.2025 | 98,30 | 100,64 | 97,72 | 98,93 | -0,09% | 266.022,00 |
| 31.03.2025 | 96,00 | 99,86 | 95,79 | 99,02 | 1,76% | 248.697,00 |
| 28.03.2025 | 97,60 | 98,28 | 95,41 | 97,30 | -0,51% | 319.210,00 |
| 27.03.2025 | 95,83 | 98,22 | 95,71 | 97,80 | 1,72% | 227.810,00 |
| 26.03.2025 | 95,15 | 96,20 | 94,00 | 96,15 | 1,20% | 233.703,00 |
| 25.03.2025 | 91,38 | 95,06 | 91,35 | 95,01 | 4,43% | 187.186,00 |
| 24.03.2025 | 91,07 | 92,41 | 89,75 | 90,98 | 1,28% | 145.958,00 |
| 21.03.2025 | 90,84 | 91,80 | 88,96 | 89,83 | -1,18% | 434.823,00 |
| 20.03.2025 | 90,26 | 92,66 | 89,87 | 90,90 | -0,37% | 156.329,00 |
| 19.03.2025 | 90,75 | 92,20 | 90,37 | 91,24 | 0,25% | 162.991,00 |
| 18.03.2025 | 92,80 | 93,38 | 90,90 | 91,01 | -2,59% | 182.177,00 |
| 17.03.2025 | 90,66 | 94,28 | 90,51 | 93,43 | 3,49% | 191.694,00 |
| 14.03.2025 | 91,20 | 92,24 | 89,85 | 90,28 | -0,55% | 207.734,00 |
| 13.03.2025 | 92,60 | 93,08 | 90,55 | 90,78 | -2,48% | 150.932,00 |
| 12.03.2025 | 95,03 | 95,32 | 91,63 | 93,09 | -1,78% | 237.973,00 |
| 11.03.2025 | 94,78 | 96,31 | 94,00 | 94,78 | -0,06% | 164.633,00 |
| 10.03.2025 | 95,82 | 98,20 | 93,99 | 94,84 | -2,26% | 325.446,00 |
| 07.03.2025 | 95,29 | 97,64 | 94,51 | 97,03 | 1,83% | 197.450,00 |
| 06.03.2025 | 94,98 | 96,97 | 93,08 | 95,29 | -0,77% | 263.160,00 |
| 05.03.2025 | 93,41 | 97,32 | 92,77 | 96,03 | 2,21% | 241.695,00 |
| 04.03.2025 | 94,45 | 95,49 | 93,95 | 93,95 | -1,01% | 273.417,00 |
| 03.03.2025 | 96,23 | 96,43 | 94,55 | 94,91 | -0,90% | 202.348,00 |
| 28.02.2025 | 96,34 | 96,74 | 93,87 | 95,77 | -0,92% | 247.319,00 |
| 27.02.2025 | 95,51 | 98,44 | 93,32 | 96,66 | 1,02% | 309.480,00 |
| 26.02.2025 | 96,49 | 99,90 | 94,06 | 95,68 | -1,37% | 389.196,00 |
| 25.02.2025 | 99,75 | 104,19 | 94,63 | 97,01 | -10,80% | 701.358,00 |
| 24.02.2025 | 108,18 | 111,10 | 107,44 | 108,75 | -0,44% | 387.566,00 |
| 21.02.2025 | 112,37 | 112,37 | 108,16 | 109,23 | -2,53% | 242.244,00 |
| 20.02.2025 | 112,87 | 113,50 | 111,80 | 112,07 | -1,02% | 162.563,00 |
| 19.02.2025 | 113,37 | 115,44 | 113,00 | 113,22 | -0,37% | 108.666,00 |
| 18.02.2025 | 113,21 | 115,84 | 113,10 | 113,64 | 0,37% | 185.337,00 |