123,930$
-1,24%
Echtzeit-Aktienkurs Addus HomeCare Corp
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 127,29 | 127,37 | 122,97 | 123,85 | -1,32% | 135.728,00 |
| 11.11.2026 | 125,43 | 126,82 | 123,14 | 125,51 | -0,77% | 201.107,00 |
| 10.11.2026 | 121,88 | 126,57 | 121,45 | 126,49 | 3,32% | 225.843,00 |
| 09.11.2026 | 124,71 | 127,49 | 121,83 | 122,42 | -1,52% | 345.139,00 |
| 06.11.2026 | 124,59 | 125,91 | 123,64 | 124,31 | -2,09% | 276.628,00 |
| 05.11.2026 | 129,49 | 131,59 | 125,71 | 126,96 | -0,98% | 262.555,00 |
| 04.11.2026 | 121,03 | 130,40 | 120,22 | 128,22 | 1,94% | 421.616,00 |
| 03.11.2026 | 126,00 | 127,08 | 124,81 | 125,78 | 0,02% | 455.466,00 |
| 02.11.2026 | 125,54 | 127,06 | 123,06 | 125,75 | 0,17% | 508.389,00 |
| 30.10.2026 | 125,65 | 126,62 | 124,45 | 125,54 | 0,97% | 300.311,00 |
| 29.10.2026 | 124,43 | 125,50 | 123,09 | 124,34 | 1,67% | 331.542,00 |
| 28.10.2026 | 121,15 | 123,07 | 120,03 | 122,30 | 0,86% | 311.663,00 |
| 27.10.2026 | 120,66 | 122,13 | 120,51 | 121,26 | 0,00% | 216.637,00 |
| 26.10.2026 | 122,34 | 123,47 | 120,66 | 121,26 | -0,45% | 202.714,00 |
| 23.10.2026 | 122,35 | 123,01 | 120,75 | 121,81 | -0,77% | 224.258,00 |
| 22.10.2026 | 118,40 | 123,19 | 118,38 | 122,75 | 4,07% | 147.403,00 |
| 21.10.2026 | 118,02 | 118,81 | 116,26 | 117,95 | -0,19% | 163.545,00 |
| 20.10.2026 | 116,09 | 118,18 | 116,09 | 118,18 | 2,62% | 138.915,00 |
| 19.10.2026 | 115,98 | 116,85 | 114,71 | 115,16 | -0,71% | 130.356,00 |
| 16.10.2026 | 117,47 | 117,48 | 115,74 | 115,98 | -0,41% | 136.888,00 |
| 15.10.2026 | 117,63 | 118,38 | 116,20 | 116,46 | -0,18% | 172.421,00 |
| 14.10.2026 | 114,34 | 117,10 | 114,17 | 116,67 | 1,98% | 249.306,00 |
| 13.10.2026 | 116,45 | 116,50 | 114,41 | 114,41 | -0,91% | 145.595,00 |
| 12.10.2026 | 115,31 | 117,32 | 114,53 | 115,46 | 0,99% | 197.858,00 |
| 09.10.2026 | 113,84 | 115,10 | 113,84 | 114,33 | 0,06% | 172.782,00 |
| 08.10.2026 | 113,43 | 115,85 | 112,72 | 114,26 | 0,95% | 145.752,00 |
| 07.10.2026 | 113,16 | 117,31 | 112,91 | 113,19 | 0,03% | 229.217,00 |
| 06.10.2026 | 114,00 | 114,66 | 112,24 | 113,16 | 0,12% | 123.859,00 |
| 05.10.2026 | 111,49 | 113,80 | 110,24 | 113,02 | 1,57% | 217.158,00 |
| 02.10.2026 | 112,37 | 113,08 | 111,14 | 111,27 | -0,38% | 207.745,00 |
| 01.10.2026 | 110,86 | 112,76 | 109,88 | 111,70 | 0,99% | 205.128,00 |
| 30.09.2026 | 113,42 | 113,42 | 110,38 | 110,60 | -2,09% | 248.782,00 |
| 29.09.2026 | 111,50 | 113,24 | 110,47 | 112,96 | 0,97% | 200.091,00 |
| 28.09.2026 | 113,68 | 115,03 | 111,87 | 111,87 | -1,17% | 201.713,00 |
| 25.09.2026 | 114,38 | 114,65 | 112,21 | 113,19 | -0,71% | 216.541,00 |
| 24.09.2026 | 115,84 | 115,93 | 113,57 | 114,00 | -0,89% | 154.811,00 |
| 23.09.2026 | 114,30 | 115,78 | 113,35 | 115,02 | 0,68% | 207.286,00 |
| 22.09.2026 | 116,14 | 117,17 | 113,98 | 114,24 | -1,07% | 152.652,00 |
| 21.09.2026 | 117,42 | 118,05 | 114,74 | 115,48 | -1,36% | 157.530,00 |
| 18.09.2026 | 117,75 | 117,75 | 115,12 | 117,07 | -0,91% | 590.707,00 |
| 17.09.2026 | 118,37 | 118,76 | 117,01 | 118,15 | -0,30% | 208.089,00 |
| 16.09.2026 | 115,97 | 119,45 | 115,73 | 118,51 | 2,23% | 177.944,00 |
| 15.09.2026 | 117,33 | 117,33 | 114,76 | 115,93 | -1,19% | 272.302,00 |
| 14.09.2026 | 114,85 | 117,71 | 114,14 | 117,33 | 0,20% | 187.711,00 |
| 11.09.2026 | 119,50 | 120,35 | 116,91 | 117,09 | -1,21% | 130.607,00 |
| 10.09.2026 | 119,91 | 120,58 | 117,04 | 118,52 | -0,57% | 168.010,00 |
| 09.09.2026 | 119,24 | 119,88 | 117,15 | 119,20 | -0,10% | 139.507,00 |
| 08.09.2026 | 117,93 | 119,73 | 116,98 | 119,32 | 0,47% | 142.616,00 |
| 04.09.2026 | 118,02 | 119,49 | 117,38 | 118,76 | 0,08% | 177.120,00 |
| 03.09.2026 | 119,11 | 120,16 | 117,05 | 118,67 | 0,42% | 240.432,00 |
| 02.09.2026 | 114,63 | 118,53 | 114,43 | 118,17 | 3,01% | 292.067,00 |
| 01.09.2026 | 115,46 | 117,28 | 114,29 | 114,72 | 0,04% | 157.464,00 |
| 31.08.2026 | 115,10 | 116,72 | 114,50 | 114,67 | -0,76% | 195.329,00 |
| 28.08.2026 | 118,50 | 118,74 | 115,45 | 115,55 | -2,08% | 191.692,00 |
| 27.08.2026 | 119,93 | 121,24 | 115,71 | 118,01 | -2,26% | 208.389,00 |
| 26.08.2026 | 121,09 | 122,58 | 120,52 | 120,74 | -0,38% | 153.598,00 |
| 25.08.2026 | 120,63 | 121,62 | 119,67 | 121,20 | 0,28% | 151.994,00 |
| 24.08.2026 | 121,01 | 122,36 | 120,60 | 120,86 | 0,04% | 129.361,00 |
| 21.08.2026 | 120,33 | 121,95 | 119,55 | 120,81 | 0,14% | 264.490,00 |
| 20.08.2026 | 119,55 | 123,14 | 119,52 | 120,64 | 0,42% | 230.760,00 |
| 19.08.2026 | 119,44 | 120,53 | 119,02 | 120,13 | 1,69% | 193.549,00 |
| 18.08.2026 | 115,05 | 118,69 | 115,05 | 118,13 | 2,81% | 181.433,00 |
| 17.08.2026 | 115,14 | 115,77 | 114,12 | 114,90 | -1,00% | 155.649,00 |
| 14.08.2026 | 117,22 | 117,24 | 115,77 | 116,06 | -1,22% | 119.488,00 |
| 13.08.2026 | 119,14 | 120,00 | 116,75 | 117,50 | -0,37% | 135.136,00 |
| 12.08.2026 | 116,16 | 118,63 | 115,93 | 117,93 | 0,92% | 185.382,00 |
| 11.08.2026 | 118,64 | 120,50 | 116,74 | 116,85 | -2,09% | 216.906,00 |
| 10.08.2026 | 116,67 | 120,48 | 116,53 | 119,34 | -0,28% | 199.173,00 |
| 07.08.2026 | 118,54 | 121,18 | 118,54 | 119,68 | 0,79% | 163.442,00 |
| 06.08.2026 | 116,92 | 119,60 | 113,96 | 118,74 | 1,97% | 218.093,00 |
| 05.08.2026 | 114,77 | 117,22 | 113,62 | 116,45 | 2,45% | 284.804,00 |
| 04.08.2026 | 109,77 | 116,03 | 107,54 | 113,66 | -2,68% | 388.947,00 |
| 03.08.2026 | 116,32 | 118,11 | 115,78 | 116,79 | 1,13% | 242.341,00 |
| 31.07.2026 | 115,86 | 117,63 | 114,19 | 115,48 | -1,08% | 155.007,00 |
| 30.07.2026 | 117,88 | 119,62 | 115,50 | 116,74 | -2,08% | 331.089,00 |
| 29.07.2026 | 119,15 | 120,63 | 118,83 | 119,22 | 0,08% | 229.533,00 |
| 28.07.2026 | 117,00 | 119,64 | 117,00 | 119,13 | 3,01% | 196.072,00 |
| 27.07.2026 | 115,92 | 116,51 | 114,81 | 115,65 | 0,96% | 170.012,00 |
| 24.07.2026 | 112,95 | 115,21 | 112,55 | 114,55 | 2,20% | 175.898,00 |
| 23.07.2026 | 110,57 | 113,16 | 109,58 | 112,08 | 0,53% | 248.181,00 |
| 22.07.2026 | 113,20 | 113,80 | 110,27 | 111,49 | -1,66% | 194.371,00 |
| 21.07.2026 | 111,45 | 114,20 | 109,33 | 113,37 | 1,68% | 320.525,00 |
| 20.07.2026 | 114,48 | 116,51 | 111,46 | 111,50 | -2,64% | 299.737,00 |
| 17.07.2026 | 112,89 | 116,69 | 112,89 | 114,52 | 0,55% | 213.581,00 |
| 16.07.2026 | 111,12 | 114,61 | 110,87 | 113,89 | 3,38% | 312.963,00 |
| 15.07.2026 | 108,33 | 111,85 | 107,31 | 110,17 | 1,46% | 177.028,00 |
| 14.07.2026 | 107,28 | 108,95 | 106,61 | 108,59 | -0,33% | 206.067,00 |
| 13.07.2026 | 108,64 | 110,56 | 108,31 | 108,95 | 0,68% | 201.702,00 |
| 10.07.2026 | 109,88 | 110,57 | 107,33 | 108,21 | -1,35% | 220.351,00 |
| 09.07.2026 | 105,57 | 109,83 | 104,63 | 109,69 | 3,08% | 418.270,00 |
| 08.07.2026 | 104,50 | 106,76 | 104,50 | 106,41 | 0,34% | 287.376,00 |
| 07.07.2026 | 106,29 | 106,55 | 104,57 | 106,05 | 0,29% | 216.418,00 |
| 06.07.2026 | 105,16 | 106,49 | 104,06 | 105,75 | 0,55% | 188.425,00 |
| 02.07.2026 | 102,48 | 105,72 | 102,48 | 105,17 | 2,87% | 296.590,00 |
| 01.07.2026 | 101,14 | 103,96 | 101,14 | 102,24 | 1,88% | 289.516,00 |
| 30.06.2026 | 98,05 | 100,72 | 96,83 | 100,35 | 2,37% | 295.536,00 |
| 29.06.2026 | 97,49 | 98,16 | 95,89 | 98,03 | 1,11% | 320.035,00 |
| 26.06.2026 | 96,86 | 98,33 | 95,67 | 96,95 | 0,09% | 813.763,00 |
| 25.06.2026 | 97,20 | 98,99 | 96,56 | 96,86 | -0,33% | 166.594,00 |
| 24.06.2026 | 96,10 | 98,09 | 96,10 | 97,18 | 1,14% | 148.765,00 |