30,100$
-0,82%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,79 | 30,31 | 29,19 | 30,10 | -0,82% | 35.180,00 |
| 03.04.2025 | 29,60 | 30,92 | 29,60 | 30,35 | 1,07% | 31.977,00 |
| 02.04.2025 | 29,53 | 30,42 | 29,41 | 30,03 | 0,54% | 36.846,00 |
| 01.04.2025 | 30,55 | 30,85 | 29,48 | 29,87 | -3,74% | 28.585,00 |
| 31.03.2025 | 30,36 | 31,36 | 29,90 | 31,03 | 1,50% | 24.230,00 |
| 28.03.2025 | 31,42 | 31,45 | 29,78 | 30,57 | -2,55% | 24.899,00 |
| 27.03.2025 | 30,99 | 31,44 | 30,65 | 31,37 | 1,75% | 20.677,00 |
| 26.03.2025 | 31,16 | 31,16 | 30,48 | 30,83 | 0,10% | 21.013,00 |
| 25.03.2025 | 31,60 | 32,11 | 30,36 | 30,80 | -3,42% | 18.563,00 |
| 24.03.2025 | 31,00 | 32,00 | 31,00 | 31,89 | 3,37% | 24.026,00 |
| 21.03.2025 | 30,27 | 31,32 | 30,03 | 30,85 | 0,13% | 27.592,00 |
| 20.03.2025 | 30,92 | 31,95 | 30,31 | 30,81 | -2,28% | 26.189,00 |
| 19.03.2025 | 31,99 | 32,09 | 31,23 | 31,53 | -1,59% | 40.674,00 |
| 18.03.2025 | 30,32 | 32,34 | 30,32 | 32,04 | 4,84% | 39.416,00 |
| 17.03.2025 | 29,48 | 30,67 | 29,48 | 30,56 | 4,16% | 23.452,00 |
| 14.03.2025 | 30,12 | 30,73 | 29,05 | 29,34 | 0,41% | 30.262,00 |
| 13.03.2025 | 29,65 | 29,96 | 28,90 | 29,22 | -1,38% | 30.065,00 |
| 12.03.2025 | 28,16 | 29,91 | 28,11 | 29,63 | 5,07% | 35.342,00 |
| 11.03.2025 | 28,88 | 29,28 | 27,81 | 28,20 | -2,09% | 27.268,00 |
| 10.03.2025 | 28,33 | 30,22 | 28,30 | 28,80 | -2,03% | 36.332,00 |
| 07.03.2025 | 27,19 | 29,68 | 27,19 | 29,40 | 7,93% | 58.028,00 |
| 06.03.2025 | 26,89 | 27,31 | 26,67 | 27,24 | 0,10% | 29.768,00 |
| 05.03.2025 | 26,58 | 27,24 | 26,32 | 27,21 | 1,62% | 33.799,00 |
| 04.03.2025 | 25,96 | 27,55 | 25,96 | 26,78 | 0,83% | 68.092,00 |
| 03.03.2025 | 25,49 | 27,18 | 25,49 | 26,56 | 4,81% | 68.815,00 |
| 28.02.2025 | 30,10 | 30,12 | 23,21 | 25,34 | -26,97% | 149.687,00 |
| 27.02.2025 | 35,53 | 36,09 | 34,64 | 34,70 | -1,00% | 27.002,00 |
| 26.02.2025 | 35,32 | 36,14 | 34,88 | 35,05 | -1,02% | 23.146,00 |
| 25.02.2025 | 35,05 | 35,96 | 34,61 | 35,41 | 2,31% | 44.477,00 |
| 24.02.2025 | 35,95 | 35,95 | 34,57 | 34,61 | -3,03% | 21.761,00 |
| 21.02.2025 | 37,70 | 38,27 | 35,64 | 35,69 | -4,34% | 27.492,00 |
| 20.02.2025 | 39,03 | 39,10 | 37,31 | 37,31 | -4,41% | 13.215,00 |
| 19.02.2025 | 38,88 | 39,58 | 38,85 | 39,03 | 0,26% | 19.590,00 |
| 18.02.2025 | 39,05 | 39,97 | 38,35 | 38,93 | -0,10% | 34.014,00 |
| 14.02.2025 | 39,32 | 39,73 | 38,97 | 38,97 | -0,56% | 18.000,00 |
| 13.02.2025 | 38,75 | 39,84 | 38,61 | 39,19 | 2,08% | 23.091,00 |
| 12.02.2025 | 37,61 | 38,61 | 37,19 | 38,39 | 0,87% | 35.063,00 |
| 11.02.2025 | 36,89 | 38,49 | 36,52 | 38,06 | 3,73% | 31.209,00 |
| 10.02.2025 | 36,20 | 36,73 | 35,48 | 36,69 | 2,57% | 16.034,00 |
| 07.02.2025 | 35,79 | 35,98 | 35,28 | 35,77 | 0,53% | 27.792,00 |
| 06.02.2025 | 36,79 | 36,79 | 35,19 | 35,58 | -2,55% | 23.030,00 |
| 05.02.2025 | 37,33 | 37,33 | 36,20 | 36,51 | -1,16% | 19.659,00 |
| 04.02.2025 | 36,10 | 37,30 | 35,99 | 36,94 | 1,62% | 15.887,00 |
| 03.02.2025 | 36,08 | 37,22 | 35,88 | 36,35 | -1,33% | 24.702,00 |
| 31.01.2025 | 37,06 | 37,54 | 36,69 | 36,84 | 0,08% | 42.868,00 |
| 30.01.2025 | 36,80 | 37,50 | 36,24 | 36,81 | -0,16% | 22.675,00 |
| 29.01.2025 | 38,04 | 38,04 | 36,64 | 36,87 | -2,90% | 30.836,00 |
| 28.01.2025 | 37,97 | 38,31 | 37,69 | 37,97 | 0,58% | 16.110,00 |
| 27.01.2025 | 37,28 | 38,72 | 37,22 | 37,75 | 1,67% | 20.302,00 |
| 24.01.2025 | 37,61 | 37,82 | 36,73 | 37,13 | -2,08% | 30.151,00 |
| 23.01.2025 | 37,88 | 38,26 | 37,25 | 37,92 | -0,21% | 55.736,00 |
| 22.01.2025 | 36,94 | 38,39 | 36,89 | 38,00 | 2,43% | 67.221,00 |
| 21.01.2025 | 35,95 | 37,53 | 35,73 | 37,10 | 5,37% | 55.372,00 |
| 17.01.2025 | 33,83 | 35,36 | 33,53 | 35,21 | 5,51% | 62.426,00 |
| 16.01.2025 | 31,33 | 33,40 | 30,91 | 33,37 | 6,49% | 40.055,00 |
| 15.01.2025 | 32,11 | 32,30 | 31,01 | 31,34 | 0,50% | 93.154,00 |
| 14.01.2025 | 30,40 | 31,35 | 29,50 | 31,18 | 2,90% | 74.908,00 |
| 13.01.2025 | 29,31 | 30,81 | 29,09 | 30,30 | 2,82% | 28.811,00 |
| 10.01.2025 | 30,60 | 31,01 | 29,41 | 29,47 | -6,95% | 16.999,00 |
| 08.01.2025 | 30,57 | 31,82 | 30,13 | 31,67 | 2,29% | 33.271,00 |
| 07.01.2025 | 31,57 | 32,14 | 30,86 | 30,96 | -1,53% | 24.745,00 |
| 06.01.2025 | 32,45 | 32,70 | 31,10 | 31,44 | -2,30% | 25.009,00 |
| 03.01.2025 | 32,29 | 32,78 | 32,04 | 32,18 | -0,06% | 39.658,00 |
| 02.01.2025 | 31,84 | 32,83 | 31,82 | 32,20 | 2,12% | 80.900,00 |
| 31.12.2024 | 32,26 | 32,88 | 31,34 | 31,53 | -1,41% | 20.798,00 |
| 30.12.2024 | 32,86 | 32,89 | 31,67 | 31,98 | -2,41% | 22.841,00 |
| 27.12.2024 | 33,44 | 33,51 | 32,25 | 32,77 | -2,15% | 33.801,00 |
| 26.12.2024 | 33,15 | 33,58 | 32,76 | 33,49 | 0,09% | 38.469,00 |
| 24.12.2024 | 33,70 | 33,70 | 32,61 | 33,46 | 0,00% | 22.515,00 |
| 23.12.2024 | 34,10 | 34,30 | 33,23 | 33,46 | -0,92% | 35.390,00 |
| 20.12.2024 | 34,84 | 35,81 | 33,45 | 33,77 | -3,71% | 64.998,00 |
| 19.12.2024 | 35,52 | 35,54 | 34,68 | 35,07 | 0,20% | 47.917,00 |
| 18.12.2024 | 35,53 | 36,40 | 34,40 | 35,00 | -1,41% | 98.864,00 |
| 17.12.2024 | 36,83 | 37,21 | 35,47 | 35,50 | -3,48% | 42.486,00 |
| 16.12.2024 | 37,32 | 38,15 | 36,73 | 36,78 | -2,23% | 26.200,00 |
| 13.12.2024 | 37,53 | 37,92 | 37,30 | 37,62 | -0,48% | 48.737,00 |
| 12.12.2024 | 38,62 | 39,19 | 37,77 | 37,80 | -1,84% | 63.676,00 |
| 11.12.2024 | 39,79 | 39,79 | 38,50 | 38,51 | -2,16% | 64.925,00 |
| 10.12.2024 | 40,31 | 40,37 | 39,33 | 39,36 | -1,62% | 64.691,00 |
| 09.12.2024 | 41,69 | 41,69 | 39,96 | 40,01 | -3,31% | 19.459,00 |
| 06.12.2024 | 43,41 | 43,41 | 41,37 | 41,38 | -3,52% | 25.754,00 |
| 05.12.2024 | 43,18 | 43,32 | 42,66 | 42,89 | -1,24% | 54.556,00 |
| 04.12.2024 | 43,70 | 43,99 | 43,00 | 43,43 | 0,37% | 33.560,00 |
| 03.12.2024 | 44,84 | 44,84 | 42,97 | 43,27 | -3,38% | 68.611,00 |
| 02.12.2024 | 43,47 | 45,14 | 43,45 | 44,79 | 3,53% | 27.711,00 |
| 29.11.2024 | 43,31 | 43,50 | 42,60 | 43,26 | 1,05% | 46.612,00 |
| 27.11.2024 | 43,50 | 44,00 | 42,34 | 42,81 | 0,80% | 84.501,00 |
| 26.11.2024 | 42,54 | 43,18 | 42,07 | 42,47 | 0,19% | 68.739,00 |
| 25.11.2024 | 42,06 | 43,33 | 42,01 | 42,39 | 0,57% | 39.312,00 |
| 22.11.2024 | 42,41 | 42,80 | 41,99 | 42,15 | 0,24% | 87.811,00 |
| 21.11.2024 | 41,03 | 42,33 | 41,03 | 42,05 | 2,44% | 37.588,00 |
| 20.11.2024 | 40,92 | 41,16 | 40,30 | 41,05 | 0,34% | 54.749,00 |
| 19.11.2024 | 40,02 | 41,49 | 39,90 | 40,91 | 0,91% | 43.430,00 |
| 18.11.2024 | 41,22 | 41,32 | 40,10 | 40,54 | -0,71% | 41.825,00 |
| 15.11.2024 | 42,00 | 42,14 | 39,45 | 40,83 | -2,55% | 50.701,00 |
| 14.11.2024 | 42,65 | 42,65 | 41,02 | 41,90 | -0,10% | 65.593,00 |
| 13.11.2024 | 44,25 | 45,42 | 41,70 | 41,94 | -2,31% | 125.945,00 |
| 12.11.2024 | 46,38 | 46,66 | 42,59 | 42,93 | -8,17% | 64.426,00 |
| 11.11.2024 | 47,95 | 48,80 | 45,56 | 46,75 | -0,43% | 58.116,00 |
| 08.11.2024 | 59,30 | 59,30 | 46,63 | 46,95 | -20,54% | 125.869,00 |