109,211$
-2,55%
Echtzeit-Aktienkurs Addus HomeCare Corp.
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.02.2025 | 116,14 | 116,81 | 112,91 | 113,22 | -1,97% | 148.957,00 |
| 13.02.2025 | 115,18 | 117,07 | 114,24 | 115,49 | 1,08% | 191.865,00 |
| 12.02.2025 | 113,73 | 114,92 | 113,58 | 114,26 | -0,36% | 398.145,00 |
| 11.02.2025 | 116,76 | 117,01 | 113,69 | 114,67 | -1,54% | 180.812,00 |
| 10.02.2025 | 116,68 | 118,14 | 115,91 | 116,46 | 0,31% | 160.801,00 |
| 07.02.2025 | 119,74 | 120,85 | 115,96 | 116,10 | -3,04% | 190.809,00 |
| 06.02.2025 | 123,44 | 124,00 | 119,35 | 119,74 | -3,22% | 172.844,00 |
| 05.02.2025 | 123,30 | 124,25 | 122,91 | 123,73 | 0,58% | 141.136,00 |
| 04.02.2025 | 124,85 | 124,89 | 122,79 | 123,02 | -1,65% | 124.449,00 |
| 03.02.2025 | 124,80 | 126,13 | 123,81 | 125,09 | -0,06% | 224.342,00 |
| 31.01.2025 | 126,06 | 127,73 | 124,04 | 125,16 | -0,93% | 157.610,00 |
| 30.01.2025 | 126,97 | 127,64 | 124,57 | 126,33 | 0,05% | 213.559,00 |
| 29.01.2025 | 131,39 | 131,39 | 126,06 | 126,27 | -4,48% | 164.095,00 |
| 28.01.2025 | 132,81 | 134,64 | 130,08 | 132,19 | -0,47% | 193.950,00 |
| 27.01.2025 | 130,11 | 133,68 | 130,11 | 132,81 | 1,68% | 109.132,00 |
| 24.01.2025 | 126,86 | 130,70 | 126,44 | 130,62 | 2,76% | 132.235,00 |
| 23.01.2025 | 132,46 | 132,46 | 125,82 | 127,11 | -4,18% | 161.819,00 |
| 22.01.2025 | 135,93 | 136,72 | 131,75 | 132,66 | -2,40% | 226.697,00 |
| 21.01.2025 | 134,29 | 136,68 | 134,29 | 135,92 | 1,53% | 123.812,00 |
| 17.01.2025 | 133,83 | 134,17 | 132,46 | 133,87 | 0,41% | 122.605,00 |
| 16.01.2025 | 131,27 | 133,70 | 130,86 | 133,33 | 1,57% | 121.651,00 |
| 15.01.2025 | 130,22 | 131,41 | 129,76 | 131,27 | 2,12% | 93.965,00 |
| 14.01.2025 | 126,90 | 129,02 | 125,34 | 128,55 | 1,75% | 105.062,00 |
| 13.01.2025 | 125,17 | 126,84 | 124,16 | 126,34 | 0,80% | 107.502,00 |
| 10.01.2025 | 125,23 | 126,28 | 124,31 | 125,34 | -0,85% | 146.160,00 |
| 08.01.2025 | 125,42 | 127,00 | 124,64 | 126,42 | 0,57% | 109.891,00 |
| 07.01.2025 | 126,27 | 126,64 | 124,22 | 125,70 | 0,00% | 129.222,00 |
| 06.01.2025 | 124,12 | 125,91 | 123,79 | 125,70 | 0,89% | 177.543,00 |
| 03.01.2025 | 124,79 | 125,55 | 124,51 | 124,59 | 0,27% | 63.490,00 |
| 02.01.2025 | 125,40 | 125,77 | 123,95 | 124,26 | -0,87% | 211.526,00 |
| 31.12.2024 | 127,00 | 127,89 | 125,09 | 125,35 | -0,74% | 89.089,00 |
| 30.12.2024 | 127,48 | 128,24 | 126,26 | 126,28 | -1,53% | 67.005,00 |
| 27.12.2024 | 129,77 | 130,33 | 127,34 | 128,24 | -1,49% | 71.011,00 |
| 26.12.2024 | 128,18 | 130,23 | 128,18 | 130,18 | 1,00% | 56.799,00 |
| 24.12.2024 | 129,41 | 130,20 | 127,65 | 128,89 | 0,02% | 44.766,00 |
| 23.12.2024 | 130,85 | 131,82 | 128,13 | 128,86 | -1,93% | 134.947,00 |
| 20.12.2024 | 128,93 | 132,55 | 126,14 | 131,40 | 1,39% | 473.672,00 |
| 19.12.2024 | 129,32 | 130,88 | 126,08 | 129,60 | -0,13% | 255.793,00 |
| 18.12.2024 | 131,73 | 131,93 | 128,34 | 129,77 | -0,73% | 305.120,00 |
| 17.12.2024 | 130,47 | 131,38 | 128,44 | 130,73 | 0,25% | 273.349,00 |
| 16.12.2024 | 126,00 | 131,98 | 125,52 | 130,41 | 4,33% | 359.140,00 |
| 13.12.2024 | 121,71 | 125,13 | 121,50 | 125,00 | 2,46% | 191.398,00 |
| 12.12.2024 | 120,90 | 124,01 | 120,38 | 122,00 | 0,91% | 137.707,00 |
| 11.12.2024 | 123,00 | 123,00 | 120,10 | 120,90 | -1,67% | 99.255,00 |
| 10.12.2024 | 121,69 | 123,46 | 120,43 | 122,96 | 1,85% | 89.425,00 |
| 09.12.2024 | 120,46 | 122,11 | 120,35 | 120,72 | -0,02% | 93.393,00 |
| 06.12.2024 | 120,42 | 121,00 | 119,03 | 120,74 | 0,39% | 131.458,00 |
| 05.12.2024 | 123,33 | 123,33 | 120,01 | 120,27 | -2,69% | 86.264,00 |
| 04.12.2024 | 122,57 | 123,75 | 122,15 | 123,60 | 1,15% | 87.517,00 |
| 03.12.2024 | 124,07 | 124,07 | 121,66 | 122,20 | -0,72% | 76.039,00 |
| 02.12.2024 | 122,98 | 123,19 | 121,50 | 123,09 | 0,20% | 125.840,00 |
| 29.11.2024 | 122,35 | 123,52 | 121,30 | 122,84 | 1,28% | 63.892,00 |
| 27.11.2024 | 124,64 | 125,16 | 120,97 | 121,29 | -2,51% | 107.867,00 |
| 26.11.2024 | 122,77 | 124,56 | 122,17 | 124,41 | 1,19% | 130.280,00 |
| 25.11.2024 | 124,93 | 125,92 | 121,77 | 122,95 | -1,10% | 141.294,00 |
| 22.11.2024 | 121,48 | 124,37 | 121,44 | 124,32 | 2,86% | 154.539,00 |
| 21.11.2024 | 121,36 | 121,46 | 118,46 | 120,86 | -0,11% | 23.444,00 |
| 20.11.2024 | 120,31 | 121,82 | 119,57 | 120,99 | 0,66% | 131.199,00 |
| 19.11.2024 | 117,36 | 120,40 | 116,69 | 120,20 | 1,63% | 113.422,00 |
| 18.11.2024 | 119,86 | 120,65 | 118,11 | 118,27 | -1,26% | 134.236,00 |
| 15.11.2024 | 122,21 | 122,64 | 119,40 | 119,78 | -1,88% | 129.357,00 |
| 14.11.2024 | 123,56 | 123,56 | 120,88 | 122,07 | -1,16% | 105.527,00 |
| 13.11.2024 | 127,10 | 127,19 | 123,20 | 123,51 | -2,10% | 107.155,00 |
| 12.11.2024 | 127,65 | 128,48 | 125,58 | 126,15 | -1,31% | 83.893,00 |
| 11.11.2024 | 129,05 | 129,21 | 127,35 | 127,83 | 0,20% | 79.584,00 |
| 08.11.2024 | 128,97 | 129,81 | 127,46 | 127,58 | -1,16% | 140.597,00 |
| 07.11.2024 | 131,51 | 133,41 | 128,53 | 129,08 | -1,44% | 197.348,00 |
| 06.11.2024 | 129,40 | 133,81 | 127,13 | 130,96 | 5,47% | 203.775,00 |
| 05.11.2024 | 124,82 | 126,51 | 117,27 | 124,17 | -3,71% | 242.435,00 |
| 04.11.2024 | 125,32 | 129,41 | 125,32 | 128,96 | 2,13% | 205.996,00 |
| 01.11.2024 | 124,68 | 127,61 | 124,68 | 126,27 | 1,41% | 146.545,00 |
| 31.10.2024 | 125,14 | 126,02 | 123,45 | 124,51 | -0,92% | 103.051,00 |
| 30.10.2024 | 128,78 | 128,78 | 124,95 | 125,66 | -3,18% | 110.924,00 |
| 29.10.2024 | 127,92 | 129,79 | 127,13 | 129,79 | 1,17% | 78.850,00 |
| 28.10.2024 | 129,01 | 129,07 | 127,97 | 128,29 | 0,26% | 115.642,00 |
| 25.10.2024 | 129,49 | 130,60 | 127,01 | 127,96 | -0,88% | 106.849,00 |
| 24.10.2024 | 129,24 | 129,99 | 128,73 | 129,10 | -0,22% | 158.530,00 |
| 23.10.2024 | 129,67 | 130,18 | 128,16 | 129,39 | -0,53% | 80.506,00 |
| 22.10.2024 | 129,99 | 131,05 | 129,68 | 130,08 | -0,66% | 114.333,00 |
| 21.10.2024 | 131,62 | 131,97 | 130,26 | 130,95 | -0,65% | 76.524,00 |
| 18.10.2024 | 133,01 | 133,54 | 131,65 | 131,81 | -0,90% | 85.349,00 |
| 17.10.2024 | 132,82 | 133,36 | 131,61 | 133,01 | 0,19% | 76.764,00 |
| 16.10.2024 | 131,46 | 134,32 | 130,93 | 132,76 | 1,49% | 158.876,00 |
| 15.10.2024 | 131,48 | 134,03 | 130,79 | 130,81 | -0,76% | 149.636,00 |
| 14.10.2024 | 130,32 | 132,35 | 130,15 | 131,81 | 0,90% | 63.480,00 |
| 11.10.2024 | 128,48 | 130,66 | 128,48 | 130,63 | 2,56% | 70.707,00 |
| 10.10.2024 | 128,33 | 129,10 | 126,16 | 127,37 | -1,52% | 83.377,00 |
| 09.10.2024 | 128,55 | 131,79 | 127,71 | 129,34 | 0,24% | 128.296,00 |
| 08.10.2024 | 125,59 | 130,18 | 124,53 | 129,03 | 3,52% | 113.182,00 |
| 07.10.2024 | 125,67 | 126,34 | 124,44 | 124,64 | -1,32% | 43.162,00 |
| 04.10.2024 | 127,55 | 128,15 | 126,07 | 126,31 | -0,20% | 78.097,00 |
| 03.10.2024 | 127,40 | 128,23 | 126,55 | 126,56 | -0,95% | 69.537,00 |
| 02.10.2024 | 128,51 | 130,94 | 127,47 | 127,78 | -0,75% | 102.797,00 |
| 01.10.2024 | 132,48 | 132,48 | 128,47 | 128,75 | -3,22% | 110.475,00 |
| 30.09.2024 | 131,03 | 133,11 | 130,44 | 133,03 | 1,59% | 126.794,00 |
| 27.09.2024 | 132,13 | 132,13 | 129,66 | 130,95 | -0,67% | 129.949,00 |