24,170$
-0,29%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 24,77 | 24,77 | 24,08 | 24,17 | -0,29% | 74,00 |
| 26.03.2026 | 24,55 | 24,79 | 23,90 | 24,24 | -1,10% | 82.340,00 |
| 25.03.2026 | 24,11 | 24,71 | 23,65 | 24,51 | 1,87% | 65.895,00 |
| 24.03.2026 | 23,51 | 24,15 | 23,01 | 24,06 | 0,92% | 35.039,00 |
| 23.03.2026 | 24,17 | 25,41 | 23,80 | 23,84 | -1,49% | 40.923,00 |
| 20.03.2026 | 24,38 | 24,61 | 23,60 | 24,20 | 0,08% | 68.909,00 |
| 19.03.2026 | 24,60 | 24,93 | 23,59 | 24,18 | -1,31% | 67.600,00 |
| 18.03.2026 | 24,40 | 24,81 | 24,08 | 24,50 | -39,98% | 55.990,00 |
| 23.02.2024 | 41,70 | 42,75 | 40,71 | 40,82 | -2,11% | 313.943,00 |
| 22.02.2024 | 40,43 | 43,12 | 40,25 | 41,70 | 7,61% | 487.651,00 |
| 21.02.2024 | 39,22 | 39,25 | 38,18 | 38,75 | -1,30% | 129.777,00 |
| 20.02.2024 | 37,82 | 39,30 | 37,78 | 39,26 | 1,97% | 184.854,00 |
| 16.02.2024 | 38,61 | 38,87 | 37,64 | 38,50 | -1,31% | 166.419,00 |
| 15.02.2024 | 37,85 | 39,14 | 37,70 | 39,01 | 3,89% | 197.625,00 |
| 14.02.2024 | 37,15 | 37,70 | 36,53 | 37,55 | 3,33% | 143.585,00 |
| 13.02.2024 | 37,03 | 37,95 | 35,93 | 36,34 | -5,41% | 192.401,00 |
| 12.02.2024 | 37,58 | 38,80 | 37,58 | 38,42 | 3,09% | 141.695,00 |
| 09.02.2024 | 36,98 | 37,46 | 36,41 | 37,27 | 1,53% | 137.122,00 |
| 08.02.2024 | 36,00 | 36,94 | 36,00 | 36,71 | 1,77% | 106.202,00 |
| 07.02.2024 | 36,65 | 36,65 | 35,75 | 36,07 | -1,29% | 147.915,00 |
| 06.02.2024 | 35,39 | 36,92 | 35,39 | 36,54 | 3,51% | 106.786,00 |
| 05.02.2024 | 35,49 | 35,67 | 35,14 | 35,30 | -1,56% | 119.251,00 |
| 02.02.2024 | 35,36 | 36,13 | 35,23 | 35,86 | 0,36% | 99.044,00 |
| 01.02.2024 | 34,88 | 35,84 | 34,78 | 35,73 | 2,82% | 124.980,00 |
| 31.01.2024 | 36,06 | 36,69 | 34,75 | 34,75 | -3,63% | 158.017,00 |
| 30.01.2024 | 35,64 | 36,16 | 35,22 | 36,06 | 0,53% | 138.375,00 |
| 29.01.2024 | 35,26 | 35,92 | 35,01 | 35,87 | 1,67% | 235.511,00 |
| 26.01.2024 | 35,89 | 36,24 | 34,85 | 35,28 | -0,54% | 167.208,00 |
| 25.01.2024 | 37,25 | 37,55 | 35,20 | 35,47 | -3,35% | 235.173,00 |
| 24.01.2024 | 37,70 | 37,71 | 35,88 | 36,70 | -0,33% | 169.216,00 |
| 23.01.2024 | 37,55 | 38,12 | 36,50 | 36,82 | -0,19% | 121.176,00 |
| 22.01.2024 | 35,72 | 37,65 | 35,58 | 36,89 | 4,68% | 207.047,00 |
| 19.01.2024 | 34,97 | 35,26 | 34,11 | 35,24 | 1,35% | 129.751,00 |
| 18.01.2024 | 35,46 | 35,56 | 34,55 | 34,77 | -1,72% | 155.770,00 |
| 17.01.2024 | 34,93 | 35,68 | 34,33 | 35,38 | -1,06% | 92.314,00 |
| 16.01.2024 | 36,09 | 36,36 | 35,45 | 35,76 | -2,48% | 185.705,00 |
| 12.01.2024 | 37,77 | 37,80 | 36,48 | 36,67 | -1,64% | 142.980,00 |
| 11.01.2024 | 37,57 | 37,80 | 36,80 | 37,28 | -1,01% | 136.153,00 |
| 10.01.2024 | 37,65 | 37,73 | 36,70 | 37,66 | -0,50% | 142.716,00 |
| 09.01.2024 | 37,53 | 39,50 | 36,14 | 37,85 | -0,71% | 141.315,00 |
| 08.01.2024 | 36,87 | 38,17 | 36,87 | 38,12 | 3,56% | 126.630,00 |
| 05.01.2024 | 36,82 | 37,25 | 36,62 | 36,81 | -1,50% | 144.834,00 |
| 04.01.2024 | 38,10 | 38,14 | 37,30 | 37,37 | -1,63% | 168.375,00 |
| 03.01.2024 | 38,34 | 38,69 | 37,99 | 37,99 | -2,04% | 217.625,00 |
| 02.01.2024 | 37,85 | 39,62 | 37,85 | 38,78 | 1,25% | 154.706,00 |
| 29.12.2023 | 39,71 | 39,91 | 38,13 | 38,30 | -3,53% | 152.062,00 |
| 28.12.2023 | 39,91 | 40,50 | 39,47 | 39,70 | -1,17% | 210.600,00 |
| 27.12.2023 | 39,49 | 40,25 | 39,20 | 40,17 | 1,75% | 326.594,00 |
| 26.12.2023 | 38,19 | 39,52 | 37,20 | 39,48 | 4,09% | 251.052,00 |
| 22.12.2023 | 36,58 | 38,20 | 36,36 | 37,93 | 2,74% | 178.012,00 |
| 21.12.2023 | 36,62 | 36,94 | 36,15 | 36,92 | 2,21% | 103.768,00 |
| 20.12.2023 | 37,51 | 38,06 | 36,07 | 36,12 | -3,50% | 166.409,00 |
| 19.12.2023 | 36,56 | 37,81 | 36,56 | 37,43 | 3,51% | 228.733,00 |
| 18.12.2023 | 36,59 | 37,20 | 35,87 | 36,16 | 0,03% | 202.250,00 |
| 15.12.2023 | 37,11 | 37,38 | 35,77 | 36,15 | -2,14% | 1.470.489,00 |
| 14.12.2023 | 36,00 | 37,00 | 35,89 | 36,94 | 4,38% | 453.218,00 |
| 13.12.2023 | 33,74 | 35,40 | 33,24 | 35,39 | 4,64% | 281.934,00 |
| 12.12.2023 | 32,96 | 33,87 | 32,66 | 33,82 | 2,61% | 186.530,00 |
| 11.12.2023 | 33,39 | 33,44 | 32,32 | 32,96 | -1,26% | 148.244,00 |
| 08.12.2023 | 33,05 | 33,74 | 32,64 | 33,38 | 0,30% | 118.203,00 |
| 07.12.2023 | 33,41 | 33,41 | 32,55 | 33,28 | -0,63% | 125.671,00 |
| 06.12.2023 | 33,91 | 34,50 | 33,42 | 33,49 | -0,51% | 98.743,00 |
| 05.12.2023 | 34,81 | 34,81 | 33,56 | 33,66 | -3,50% | 92.030,00 |
| 04.12.2023 | 34,48 | 34,91 | 34,17 | 34,88 | 0,23% | 131.925,00 |
| 01.12.2023 | 33,13 | 34,85 | 33,13 | 34,80 | 4,72% | 164.463,00 |
| 30.11.2023 | 33,92 | 33,92 | 33,09 | 33,23 | -0,87% | 96.046,00 |
| 29.11.2023 | 34,00 | 34,60 | 33,41 | 33,52 | -0,50% | 117.429,00 |
| 28.11.2023 | 34,00 | 34,23 | 33,33 | 33,69 | -0,97% | 87.014,00 |
| 27.11.2023 | 33,92 | 34,62 | 33,87 | 34,02 | -1,16% | 149.580,00 |
| 24.11.2023 | 33,34 | 34,46 | 32,88 | 34,42 | 2,90% | 96.128,00 |
| 22.11.2023 | 33,45 | 34,35 | 33,25 | 33,45 | 2,01% | 234.855,00 |
| 21.11.2023 | 33,86 | 33,86 | 32,04 | 32,79 | -3,79% | 200.773,00 |
| 20.11.2023 | 34,90 | 34,90 | 33,42 | 34,08 | -2,99% | 254.587,00 |
| 17.11.2023 | 35,25 | 35,84 | 33,06 | 35,13 | 0,69% | 199.546,00 |
| 16.11.2023 | 34,26 | 34,99 | 33,59 | 34,89 | 1,84% | 190.410,00 |
| 15.11.2023 | 34,20 | 35,99 | 34,20 | 34,26 | 0,41% | 205.464,00 |
| 14.11.2023 | 32,00 | 34,17 | 32,00 | 34,12 | 8,84% | 240.125,00 |
| 13.11.2023 | 30,03 | 31,58 | 29,63 | 31,35 | 3,81% | 167.990,00 |
| 10.11.2023 | 30,72 | 31,57 | 29,72 | 30,20 | -0,82% | 195.273,00 |
| 09.11.2023 | 32,07 | 32,99 | 30,03 | 30,45 | -5,02% | 160.681,00 |
| 08.11.2023 | 31,50 | 34,60 | 30,47 | 32,06 | 9,08% | 299.681,00 |
| 07.11.2023 | 29,33 | 29,91 | 28,87 | 29,39 | 0,17% | 164.545,00 |
| 06.11.2023 | 31,72 | 31,80 | 29,07 | 29,34 | -8,23% | 234.460,00 |
| 03.11.2023 | 31,20 | 32,00 | 30,59 | 31,97 | 4,00% | 164.185,00 |
| 02.11.2023 | 31,00 | 31,00 | 30,24 | 30,74 | 1,42% | 131.832,00 |
| 01.11.2023 | 30,90 | 30,90 | 29,33 | 30,31 | -2,88% | 132.054,00 |
| 31.10.2023 | 30,31 | 31,53 | 30,15 | 31,21 | 2,97% | 145.126,00 |
| 30.10.2023 | 30,38 | 30,68 | 29,57 | 30,31 | 1,17% | 95.102,00 |
| 27.10.2023 | 30,23 | 30,50 | 29,59 | 29,96 | -1,09% | 108.642,00 |
| 26.10.2023 | 30,75 | 31,33 | 30,08 | 30,29 | -1,08% | 103.797,00 |
| 25.10.2023 | 31,13 | 31,20 | 30,44 | 30,62 | -2,98% | 78.484,00 |
| 24.10.2023 | 31,04 | 31,97 | 31,04 | 31,56 | 2,04% | 85.344,00 |
| 23.10.2023 | 31,32 | 31,92 | 30,68 | 30,93 | -1,78% | 121.229,00 |
| 20.10.2023 | 32,00 | 32,10 | 31,34 | 31,49 | -0,76% | 150.643,00 |
| 19.10.2023 | 32,14 | 32,52 | 31,56 | 31,73 | -1,98% | 110.572,00 |
| 18.10.2023 | 32,85 | 33,04 | 32,22 | 32,37 | -2,62% | 98.988,00 |
| 17.10.2023 | 31,92 | 34,35 | 31,11 | 33,24 | 6,10% | 193.297,00 |
| 16.10.2023 | 31,40 | 32,61 | 31,14 | 31,33 | 1,06% | 197.362,00 |
| 13.10.2023 | 31,49 | 31,74 | 30,81 | 31,00 | -1,65% | 186.403,00 |
| 12.10.2023 | 32,88 | 32,88 | 30,08 | 31,52 | -4,34% | 90.741,00 |