30,960$
-1,53%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 59,32 | 60,86 | 58,95 | 59,09 | -0,81% | 53.783,00 |
| 06.11.2024 | 60,88 | 60,99 | 57,79 | 59,57 | 6,49% | 75.021,00 |
| 05.11.2024 | 54,71 | 56,16 | 54,22 | 55,94 | 3,02% | 50.346,00 |
| 04.11.2024 | 54,11 | 54,64 | 53,90 | 54,30 | -0,40% | 23.900,00 |
| 01.11.2024 | 54,83 | 55,02 | 54,09 | 54,52 | 1,38% | 23.045,00 |
| 31.10.2024 | 55,11 | 55,11 | 53,78 | 53,78 | -3,31% | 21.689,00 |
| 30.10.2024 | 55,90 | 56,27 | 55,41 | 55,62 | -0,43% | 32.204,00 |
| 29.10.2024 | 55,53 | 55,93 | 54,88 | 55,86 | -0,41% | 24.962,00 |
| 28.10.2024 | 56,35 | 56,92 | 55,79 | 56,09 | 0,79% | 20.080,00 |
| 25.10.2024 | 56,15 | 56,15 | 55,33 | 55,65 | 0,11% | 27.556,00 |
| 24.10.2024 | 55,04 | 56,57 | 55,04 | 55,59 | 1,83% | 53.591,00 |
| 23.10.2024 | 57,47 | 57,49 | 54,39 | 54,59 | -5,62% | 44.041,00 |
| 22.10.2024 | 59,87 | 60,17 | 57,84 | 57,84 | -3,71% | 25.636,00 |
| 21.10.2024 | 60,71 | 60,71 | 59,41 | 60,07 | -1,01% | 40.134,00 |
| 18.10.2024 | 61,30 | 61,30 | 60,52 | 60,68 | -1,03% | 17.668,00 |
| 17.10.2024 | 62,11 | 62,29 | 60,92 | 61,31 | -1,98% | 47.173,00 |
| 16.10.2024 | 61,17 | 63,15 | 61,17 | 62,55 | 2,41% | 72.339,00 |
| 15.10.2024 | 59,69 | 61,53 | 59,52 | 61,08 | 2,48% | 54.099,00 |
| 14.10.2024 | 56,90 | 59,74 | 56,63 | 59,60 | 6,07% | 53.064,00 |
| 11.10.2024 | 56,90 | 57,20 | 56,14 | 56,19 | -1,40% | 45.605,00 |
| 10.10.2024 | 57,21 | 57,57 | 56,70 | 56,99 | -2,13% | 40.765,00 |
| 09.10.2024 | 58,76 | 59,26 | 57,54 | 58,23 | -1,10% | 36.549,00 |
| 08.10.2024 | 59,26 | 59,82 | 58,61 | 58,88 | -0,67% | 48.232,00 |
| 07.10.2024 | 59,59 | 60,56 | 58,59 | 59,28 | -0,94% | 31.358,00 |
| 04.10.2024 | 59,22 | 61,54 | 59,22 | 59,84 | 0,62% | 100.219,00 |
| 03.10.2024 | 58,29 | 59,84 | 58,29 | 59,47 | 2,87% | 66.791,00 |
| 02.10.2024 | 57,31 | 58,25 | 57,20 | 57,81 | -0,09% | 39.756,00 |
| 01.10.2024 | 58,24 | 58,49 | 56,86 | 57,86 | -0,10% | 63.883,00 |
| 30.09.2024 | 56,65 | 57,92 | 56,65 | 57,92 | 2,35% | 27.794,00 |
| 27.09.2024 | 56,92 | 57,66 | 55,91 | 56,59 | 0,60% | 25.181,00 |
| 26.09.2024 | 56,73 | 56,81 | 55,98 | 56,25 | 0,99% | 40.664,00 |
| 25.09.2024 | 55,93 | 56,46 | 55,40 | 55,70 | 0,27% | 51.828,00 |
| 24.09.2024 | 57,39 | 57,39 | 55,50 | 55,55 | -2,58% | 45.614,00 |
| 23.09.2024 | 57,01 | 57,62 | 56,61 | 57,02 | 0,00% | 19.918,00 |
| 20.09.2024 | 57,90 | 58,46 | 56,41 | 57,02 | -1,55% | 70.278,00 |
| 19.09.2024 | 57,86 | 58,45 | 57,41 | 57,92 | 1,33% | 61.933,00 |
| 18.09.2024 | 55,61 | 58,88 | 55,61 | 57,16 | 3,18% | 93.485,00 |
| 17.09.2024 | 55,87 | 57,46 | 55,30 | 55,40 | 0,65% | 67.462,00 |
| 16.09.2024 | 54,85 | 56,25 | 54,84 | 55,04 | 0,81% | 24.686,00 |
| 13.09.2024 | 52,65 | 55,23 | 52,60 | 54,60 | 5,88% | 93.841,00 |
| 12.09.2024 | 49,39 | 52,44 | 49,39 | 51,57 | 5,03% | 68.537,00 |
| 11.09.2024 | 47,39 | 49,13 | 47,13 | 49,10 | 2,46% | 52.169,00 |
| 10.09.2024 | 47,34 | 48,11 | 47,34 | 47,92 | 1,12% | 48.710,00 |
| 09.09.2024 | 46,91 | 47,68 | 46,51 | 47,39 | -0,55% | 34.343,00 |
| 06.09.2024 | 47,41 | 48,71 | 46,64 | 47,65 | -0,65% | 75.638,00 |
| 05.09.2024 | 47,10 | 47,96 | 47,04 | 47,96 | 1,74% | 25.508,00 |
| 04.09.2024 | 47,90 | 47,90 | 47,05 | 47,14 | -0,36% | 42.233,00 |
| 03.09.2024 | 48,04 | 48,49 | 46,69 | 47,31 | -0,90% | 33.576,00 |
| 30.08.2024 | 47,95 | 48,73 | 47,05 | 47,74 | 0,53% | 35.197,00 |
| 29.08.2024 | 48,51 | 49,00 | 47,48 | 47,49 | -1,68% | 43.033,00 |
| 28.08.2024 | 48,98 | 49,13 | 47,79 | 48,30 | -0,70% | 43.283,00 |
| 27.08.2024 | 48,70 | 49,98 | 48,56 | 48,64 | 0,12% | 49.826,00 |
| 26.08.2024 | 48,39 | 48,89 | 48,09 | 48,58 | 1,06% | 46.253,00 |
| 23.08.2024 | 48,36 | 48,74 | 47,83 | 48,07 | 0,19% | 81.215,00 |
| 22.08.2024 | 48,62 | 48,85 | 47,71 | 47,98 | -0,81% | 50.739,00 |
| 21.08.2024 | 47,25 | 48,59 | 47,01 | 48,37 | 2,48% | 38.654,00 |
| 20.08.2024 | 47,56 | 47,98 | 46,61 | 47,20 | -1,15% | 45.389,00 |
| 19.08.2024 | 47,58 | 48,23 | 47,57 | 47,75 | -1,02% | 25.074,00 |
| 16.08.2024 | 47,23 | 48,80 | 47,23 | 48,24 | 1,03% | 55.246,00 |
| 15.08.2024 | 47,33 | 47,89 | 46,59 | 47,75 | 2,56% | 48.159,00 |