28,130$
-0,71%
Echtzeit-Aktienkurs Apollo Medical Holdings
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 22,57 | 23,52 | 22,57 | 23,26 | 3,33% | 52.348,00 |
| 24.07.2025 | 23,21 | 23,28 | 22,44 | 22,51 | -3,89% | 66.668,00 |
| 23.07.2025 | 23,11 | 23,47 | 22,80 | 23,42 | 2,09% | 55.742,00 |
| 22.07.2025 | 23,29 | 23,91 | 22,86 | 22,94 | -0,43% | 34.917,00 |
| 21.07.2025 | 23,07 | 23,84 | 22,80 | 23,04 | 1,74% | 31.706,00 |
| 18.07.2025 | 24,78 | 24,78 | 22,60 | 22,65 | -8,32% | 56.141,00 |
| 17.07.2025 | 25,19 | 25,45 | 24,64 | 24,70 | -2,41% | 41.508,00 |
| 16.07.2025 | 24,55 | 25,44 | 24,44 | 25,31 | 3,26% | 42.288,00 |
| 15.07.2025 | 25,50 | 25,50 | 24,37 | 24,51 | -2,54% | 48.761,00 |
| 14.07.2025 | 24,55 | 25,68 | 24,34 | 25,15 | 1,00% | 33.833,00 |
| 11.07.2025 | 25,34 | 25,34 | 24,63 | 24,90 | -2,96% | 41.766,00 |
| 10.07.2025 | 24,71 | 25,75 | 24,48 | 25,66 | 3,26% | 40.133,00 |
| 09.07.2025 | 24,47 | 24,86 | 24,29 | 24,85 | 1,47% | 24.523,00 |
| 08.07.2025 | 24,25 | 24,66 | 24,15 | 24,49 | 1,34% | 20.927,00 |
| 07.07.2025 | 25,15 | 25,72 | 24,14 | 24,17 | -4,52% | 25.502,00 |
| 03.07.2025 | 24,87 | 25,81 | 24,87 | 25,31 | 2,80% | 18.537,00 |
| 02.07.2025 | 25,49 | 25,49 | 24,41 | 24,62 | -1,64% | 26.918,00 |
| 01.07.2025 | 24,77 | 25,96 | 24,51 | 25,03 | 0,54% | 31.811,00 |
| 30.06.2025 | 24,86 | 25,41 | 24,30 | 24,90 | 0,87% | 24.748,00 |
| 27.06.2025 | 24,72 | 25,10 | 24,15 | 24,68 | -0,32% | 32.469,00 |
| 26.06.2025 | 25,05 | 25,30 | 24,25 | 24,76 | -0,96% | 37.171,00 |
| 25.06.2025 | 26,39 | 26,39 | 24,71 | 25,00 | -6,30% | 38.150,00 |
| 24.06.2025 | 25,00 | 26,83 | 24,81 | 26,68 | 6,25% | 57.862,00 |
| 23.06.2025 | 23,88 | 25,11 | 23,77 | 25,11 | 4,89% | 29.050,00 |
| 20.06.2025 | 24,30 | 24,30 | 23,81 | 23,94 | -1,12% | 85.270,00 |
| 18.06.2025 | 24,61 | 24,80 | 24,16 | 24,21 | -1,86% | 23.926,00 |
| 17.06.2025 | 24,83 | 25,14 | 24,47 | 24,67 | -1,12% | 34.001,00 |
| 16.06.2025 | 26,07 | 26,10 | 24,84 | 24,95 | -3,07% | 29.428,00 |
| 13.06.2025 | 25,80 | 26,26 | 25,52 | 25,74 | -2,39% | 31.341,00 |
| 12.06.2025 | 26,30 | 26,53 | 25,79 | 26,37 | 0,08% | 29.270,00 |
| 11.06.2025 | 26,69 | 27,37 | 26,35 | 26,35 | -0,68% | 47.914,00 |
| 10.06.2025 | 25,66 | 26,53 | 25,41 | 26,53 | 4,90% | 25.266,00 |
| 09.06.2025 | 25,28 | 25,45 | 24,80 | 25,29 | 0,20% | 18.808,00 |
| 06.06.2025 | 25,30 | 25,31 | 24,94 | 25,24 | 1,82% | 28.773,00 |
| 05.06.2025 | 25,36 | 25,36 | 24,69 | 24,79 | -0,96% | 31.063,00 |
| 04.06.2025 | 25,54 | 25,60 | 25,00 | 25,03 | -0,52% | 23.189,00 |
| 03.06.2025 | 24,90 | 25,71 | 24,47 | 25,16 | 2,65% | 36.069,00 |
| 02.06.2025 | 24,54 | 24,64 | 24,13 | 24,51 | -1,17% | 21.974,00 |
| 30.05.2025 | 24,14 | 25,18 | 24,14 | 24,80 | 1,81% | 27.572,00 |
| 29.05.2025 | 24,63 | 25,11 | 24,36 | 24,36 | -1,18% | 23.882,00 |
| 28.05.2025 | 25,04 | 25,04 | 24,24 | 24,65 | -1,24% | 49.045,00 |
| 27.05.2025 | 24,58 | 25,37 | 24,28 | 24,96 | 2,76% | 33.115,00 |
| 23.05.2025 | 24,32 | 24,50 | 23,88 | 24,29 | -0,74% | 47.802,00 |
| 22.05.2025 | 25,19 | 25,20 | 23,83 | 24,47 | -2,86% | 41.018,00 |
| 21.05.2025 | 26,60 | 26,90 | 24,99 | 25,19 | -7,12% | 26.315,00 |
| 20.05.2025 | 26,57 | 27,55 | 26,52 | 27,12 | 1,12% | 21.134,00 |
| 19.05.2025 | 26,74 | 27,05 | 26,65 | 26,82 | -1,36% | 23.367,00 |
| 16.05.2025 | 26,72 | 27,32 | 26,08 | 27,19 | 0,52% | 33.237,00 |
| 15.05.2025 | 26,45 | 27,05 | 25,03 | 27,05 | 2,15% | 48.496,00 |
| 14.05.2025 | 26,80 | 27,96 | 26,40 | 26,48 | -0,82% | 58.862,00 |
| 13.05.2025 | 28,67 | 28,89 | 26,42 | 26,70 | -6,36% | 60.314,00 |
| 12.05.2025 | 30,31 | 30,67 | 28,51 | 28,51 | -3,94% | 94.781,00 |
| 09.05.2025 | 32,60 | 33,00 | 29,66 | 29,68 | -11,14% | 78.115,00 |