22,660$
1,52%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 22,30 | 23,02 | 22,24 | 22,62 | 1,34% | 32.773,00 |
| 16.12.2025 | 22,20 | 22,45 | 21,99 | 22,32 | 0,13% | 51.296,00 |
| 15.12.2025 | 23,55 | 23,55 | 22,15 | 22,29 | -5,15% | 82.968,00 |
| 12.12.2025 | 22,71 | 23,98 | 22,71 | 23,50 | 4,49% | 61.392,00 |
| 11.12.2025 | 21,52 | 22,59 | 21,43 | 22,49 | 6,34% | 65.102,00 |
| 10.12.2025 | 21,36 | 21,70 | 20,72 | 21,15 | -0,94% | 61.448,00 |
| 09.12.2025 | 22,09 | 22,19 | 21,24 | 21,35 | -3,04% | 31.256,00 |
| 08.12.2025 | 22,11 | 22,23 | 21,88 | 22,02 | -0,25% | 59.870,00 |
| 05.12.2025 | 22,86 | 22,87 | 21,78 | 22,08 | -3,18% | 58.297,00 |
| 04.12.2025 | 23,09 | 23,09 | 22,46 | 22,80 | -1,08% | 29.335,00 |
| 03.12.2025 | 22,99 | 23,31 | 22,74 | 23,05 | 1,05% | 34.666,00 |
| 02.12.2025 | 23,20 | 23,56 | 22,63 | 22,81 | -3,18% | 80.279,00 |
| 01.12.2025 | 22,70 | 23,60 | 22,70 | 23,56 | 2,21% | 17.579,00 |
| 28.11.2025 | 23,28 | 23,28 | 22,91 | 23,05 | -0,04% | 10.595,00 |
| 26.11.2025 | 23,08 | 23,50 | 23,00 | 23,06 | -0,47% | 78.952,00 |
| 25.11.2025 | 23,00 | 23,58 | 22,81 | 23,17 | 2,52% | 40.844,00 |
| 24.11.2025 | 22,23 | 23,10 | 21,82 | 22,60 | 0,58% | 55.769,00 |
| 21.11.2025 | 20,19 | 22,66 | 20,11 | 22,47 | 10,47% | 126.947,00 |
| 20.11.2025 | 22,02 | 22,56 | 20,34 | 20,34 | -7,76% | 63.037,00 |
| 19.11.2025 | 21,64 | 22,10 | 20,74 | 22,05 | 3,23% | 62.710,00 |
| 18.11.2025 | 21,04 | 21,71 | 20,81 | 21,36 | 1,62% | 67.070,00 |
| 17.11.2025 | 21,26 | 21,78 | 21,02 | 21,02 | -2,39% | 27.537,00 |
| 14.11.2025 | 21,62 | 22,20 | 20,86 | 21,54 | -1,71% | 68.851,00 |
| 13.11.2025 | 23,41 | 23,69 | 21,86 | 21,91 | -7,08% | 108.370,00 |
| 12.11.2025 | 23,76 | 24,49 | 23,42 | 23,58 | -0,92% | 78.945,00 |
| 11.11.2025 | 22,40 | 24,05 | 22,17 | 23,80 | 6,01% | 129.896,00 |
| 10.11.2025 | 25,55 | 25,55 | 22,04 | 22,45 | -12,22% | 98.643,00 |
| 07.11.2025 | 30,76 | 30,76 | 25,58 | 25,58 | -23,37% | 136.976,00 |
| 06.11.2025 | 33,23 | 34,16 | 32,87 | 33,38 | 0,50% | 57.223,00 |
| 05.11.2025 | 33,22 | 33,55 | 32,30 | 33,21 | 0,30% | 40.991,00 |
| 04.11.2025 | 33,06 | 33,83 | 32,86 | 33,11 | 0,39% | 50.438,00 |
| 03.11.2025 | 32,00 | 33,61 | 31,82 | 32,98 | 5,98% | 43.698,00 |
| 31.10.2025 | 31,38 | 31,75 | 30,85 | 31,12 | -2,23% | 54.549,00 |
| 30.10.2025 | 33,35 | 33,35 | 31,76 | 31,83 | -4,07% | 45.898,00 |
| 29.10.2025 | 33,89 | 34,22 | 32,67 | 33,18 | -2,12% | 40.780,00 |
| 28.10.2025 | 32,89 | 34,80 | 32,18 | 33,90 | 2,54% | 67.727,00 |
| 27.10.2025 | 33,24 | 33,60 | 32,74 | 33,06 | -0,69% | 18.169,00 |
| 24.10.2025 | 33,29 | 33,93 | 33,21 | 33,29 | 0,36% | 45.367,00 |
| 23.10.2025 | 32,94 | 33,45 | 32,52 | 33,17 | 0,36% | 20.906,00 |
| 22.10.2025 | 33,17 | 33,35 | 32,54 | 33,05 | -0,39% | 50.352,00 |
| 21.10.2025 | 33,15 | 33,24 | 32,56 | 33,18 | 3,56% | 25.312,00 |
| 17.10.2025 | 31,50 | 32,48 | 31,26 | 32,04 | 1,04% | 44.817,00 |
| 16.10.2025 | 30,25 | 31,81 | 30,25 | 31,71 | 4,00% | 42.249,00 |
| 15.10.2025 | 29,64 | 30,49 | 29,60 | 30,49 | 2,76% | 35.584,00 |
| 14.10.2025 | 29,17 | 29,67 | 29,17 | 29,67 | 1,09% | 16.994,00 |
| 13.10.2025 | 29,54 | 29,55 | 28,92 | 29,35 | 0,89% | 19.438,00 |
| 10.10.2025 | 30,33 | 30,35 | 29,09 | 29,09 | -4,31% | 20.494,00 |
| 09.10.2025 | 30,79 | 31,15 | 30,22 | 30,40 | -1,14% | 17.163,00 |
| 08.10.2025 | 30,68 | 31,12 | 30,40 | 30,75 | 1,49% | 40.577,00 |
| 07.10.2025 | 28,76 | 30,61 | 28,76 | 30,30 | 5,10% | 50.370,00 |
| 06.10.2025 | 28,62 | 29,55 | 28,17 | 28,83 | 0,28% | 29.579,00 |
| 03.10.2025 | 27,83 | 29,86 | 27,83 | 28,75 | 3,53% | 40.832,00 |
| 02.10.2025 | 28,00 | 28,16 | 27,65 | 27,77 | -1,26% | 27.498,00 |
| 01.10.2025 | 28,40 | 28,66 | 27,87 | 28,13 | -0,72% | 31.139,00 |
| 30.09.2025 | 29,00 | 29,07 | 28,03 | 28,33 | -2,21% | 38.287,00 |
| 29.09.2025 | 30,01 | 30,58 | 28,95 | 28,97 | -2,10% | 46.742,00 |
| 26.09.2025 | 27,92 | 29,96 | 27,87 | 29,59 | 6,17% | 57.513,00 |
| 25.09.2025 | 28,03 | 28,26 | 27,42 | 27,87 | -0,68% | 38.366,00 |
| 24.09.2025 | 27,69 | 28,40 | 27,65 | 28,06 | 1,42% | 27.651,00 |
| 23.09.2025 | 27,33 | 27,83 | 27,30 | 27,67 | 2,20% | 43.056,00 |
| 22.09.2025 | 27,45 | 27,80 | 26,55 | 27,07 | -2,45% | 41.070,00 |
| 19.09.2025 | 29,67 | 29,67 | 27,74 | 27,75 | -6,86% | 32.439,00 |
| 18.09.2025 | 29,20 | 29,95 | 29,20 | 29,79 | 2,60% | 47.636,00 |
| 17.09.2025 | 29,71 | 30,40 | 28,98 | 29,04 | -2,19% | 42.576,00 |
| 16.09.2025 | 29,46 | 30,58 | 29,02 | 29,69 | 1,78% | 45.150,00 |
| 15.09.2025 | 30,30 | 30,30 | 29,02 | 29,17 | -2,15% | 29.054,00 |
| 12.09.2025 | 29,99 | 30,33 | 29,71 | 29,81 | -2,07% | 66.883,00 |
| 11.09.2025 | 29,49 | 30,54 | 29,33 | 30,44 | 5,51% | 100.698,00 |
| 10.09.2025 | 30,02 | 30,32 | 28,52 | 28,85 | -4,63% | 28.915,00 |
| 09.09.2025 | 29,41 | 30,55 | 29,02 | 30,25 | 2,58% | 54.122,00 |
| 08.09.2025 | 30,07 | 30,07 | 29,28 | 29,49 | -0,64% | 34.341,00 |
| 05.09.2025 | 30,90 | 31,06 | 29,56 | 29,68 | -3,67% | 60.030,00 |
| 04.09.2025 | 30,67 | 31,23 | 30,39 | 30,81 | 0,55% | 37.389,00 |
| 03.09.2025 | 31,41 | 31,41 | 29,99 | 30,64 | -3,89% | 48.048,00 |
| 02.09.2025 | 31,56 | 32,02 | 31,17 | 31,88 | -0,25% | 51.952,00 |
| 29.08.2025 | 31,27 | 32,14 | 31,27 | 31,96 | 1,82% | 35.555,00 |
| 28.08.2025 | 31,24 | 31,65 | 30,54 | 31,39 | 0,61% | 41.020,00 |
| 27.08.2025 | 30,20 | 31,20 | 30,20 | 31,20 | 3,07% | 35.188,00 |
| 26.08.2025 | 30,11 | 30,30 | 29,86 | 30,27 | 1,03% | 24.924,00 |
| 25.08.2025 | 30,55 | 30,71 | 29,96 | 29,96 | -2,28% | 28.861,00 |
| 22.08.2025 | 30,45 | 31,16 | 30,00 | 30,66 | 2,40% | 74.031,00 |
| 21.08.2025 | 28,94 | 30,17 | 28,80 | 29,94 | 2,89% | 76.721,00 |
| 20.08.2025 | 29,63 | 29,68 | 29,09 | 29,10 | -1,95% | 36.183,00 |
| 19.08.2025 | 29,95 | 30,05 | 29,29 | 29,68 | -0,85% | 34.306,00 |
| 18.08.2025 | 29,55 | 30,47 | 29,55 | 29,94 | 1,99% | 31.361,00 |
| 15.08.2025 | 29,98 | 29,98 | 28,98 | 29,35 | -0,68% | 49.480,00 |
| 14.08.2025 | 29,31 | 29,79 | 28,77 | 29,55 | 0,61% | 88.567,00 |
| 13.08.2025 | 29,46 | 30,63 | 29,14 | 29,37 | 1,22% | 72.457,00 |
| 12.08.2025 | 29,05 | 29,57 | 28,55 | 29,02 | 1,49% | 53.820,00 |
| 11.08.2025 | 29,22 | 30,16 | 27,66 | 28,59 | 2,00% | 91.629,00 |
| 08.08.2025 | 24,09 | 29,71 | 23,85 | 28,03 | 30,55% | 212.205,00 |
| 07.08.2025 | 21,72 | 21,91 | 21,21 | 21,47 | -1,47% | 51.437,00 |
| 06.08.2025 | 22,21 | 22,27 | 21,36 | 21,79 | -2,33% | 103.984,00 |
| 05.08.2025 | 21,96 | 23,07 | 21,90 | 22,31 | 2,06% | 52.606,00 |
| 04.08.2025 | 21,73 | 22,30 | 21,53 | 21,86 | 1,39% | 60.931,00 |
| 01.08.2025 | 23,73 | 23,87 | 21,45 | 21,56 | -9,64% | 138.203,00 |
| 31.07.2025 | 23,81 | 24,17 | 23,73 | 23,86 | -1,04% | 51.289,00 |
| 30.07.2025 | 23,48 | 24,11 | 23,37 | 24,11 | 2,77% | 83.646,00 |
| 29.07.2025 | 23,43 | 23,76 | 23,23 | 23,46 | -0,85% | 51.359,00 |
| 28.07.2025 | 23,22 | 23,76 | 23,06 | 23,66 | 1,72% | 38.866,00 |