39,500$
-2,76%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 40,12 | 40,80 | 39,49 | 39,50 | -2,76% | 24.872,00 |
| 24.06.2024 | 41,46 | 41,75 | 40,62 | 40,62 | -1,74% | 14.707,00 |
| 21.06.2024 | 40,85 | 41,40 | 40,02 | 41,34 | 2,07% | 35.349,00 |
| 20.06.2024 | 40,99 | 42,31 | 40,50 | 40,50 | -3,11% | 31.540,00 |
| 18.06.2024 | 40,22 | 41,81 | 40,22 | 41,80 | 4,53% | 29.216,00 |
| 17.06.2024 | 39,39 | 40,08 | 39,39 | 39,99 | 1,24% | 10.409,00 |
| 14.06.2024 | 38,09 | 39,56 | 38,09 | 39,50 | 1,65% | 26.080,00 |
| 13.06.2024 | 39,86 | 39,86 | 38,11 | 38,86 | -2,75% | 35.846,00 |
| 12.06.2024 | 40,36 | 41,60 | 39,78 | 39,96 | 0,53% | 30.780,00 |
| 11.06.2024 | 39,73 | 39,95 | 38,54 | 39,75 | 0,99% | 17.318,00 |
| 10.06.2024 | 40,01 | 40,01 | 37,64 | 39,36 | -2,91% | 41.177,00 |
| 07.06.2024 | 41,14 | 41,40 | 40,47 | 40,54 | -2,01% | 42.659,00 |
| 06.06.2024 | 41,31 | 41,78 | 41,21 | 41,37 | -0,91% | 39.982,00 |
| 05.06.2024 | 42,87 | 42,87 | 41,60 | 41,75 | -1,60% | 22.477,00 |
| 04.06.2024 | 41,80 | 42,75 | 41,79 | 42,43 | 0,43% | 32.844,00 |
| 03.06.2024 | 41,52 | 42,25 | 41,45 | 42,25 | 2,10% | 17.460,00 |
| 31.05.2024 | 40,33 | 42,19 | 40,33 | 41,38 | 3,27% | 100.123,00 |
| 30.05.2024 | 39,90 | 40,77 | 39,12 | 40,07 | 1,26% | 44.347,00 |
| 29.05.2024 | 39,54 | 39,85 | 39,35 | 39,57 | -1,05% | 39.526,00 |
| 28.05.2024 | 39,93 | 40,56 | 39,46 | 39,99 | 0,05% | 71.998,00 |
| 24.05.2024 | 37,43 | 40,04 | 37,15 | 39,97 | 6,19% | 43.750,00 |
| 23.05.2024 | 37,58 | 38,41 | 37,13 | 37,64 | -1,10% | 22.294,00 |
| 22.05.2024 | 39,03 | 39,03 | 38,03 | 38,06 | -2,13% | 22.434,00 |
| 21.05.2024 | 38,82 | 39,07 | 38,44 | 38,89 | -0,28% | 13.446,00 |
| 20.05.2024 | 40,35 | 40,39 | 38,95 | 39,00 | -4,51% | 17.708,00 |
| 17.05.2024 | 41,50 | 41,55 | 40,77 | 40,84 | -0,68% | 20.000,00 |
| 16.05.2024 | 40,87 | 41,75 | 40,87 | 41,12 | -0,02% | 17.078,00 |
| 15.05.2024 | 40,17 | 41,35 | 40,02 | 41,13 | 2,75% | 28.091,00 |
| 14.05.2024 | 39,21 | 40,22 | 39,21 | 40,03 | 2,17% | 38.099,00 |
| 13.05.2024 | 39,20 | 39,41 | 38,47 | 39,18 | 0,59% | 20.106,00 |
| 10.05.2024 | 39,07 | 39,23 | 38,59 | 38,95 | -0,38% | 15.023,00 |
| 09.05.2024 | 37,85 | 39,29 | 37,82 | 39,10 | 2,81% | 30.270,00 |
| 08.05.2024 | 37,02 | 38,50 | 35,14 | 38,03 | 0,26% | 54.265,00 |
| 07.05.2024 | 38,19 | 39,17 | 37,88 | 37,93 | -0,86% | 52.316,00 |
| 06.05.2024 | 37,46 | 38,62 | 37,46 | 38,26 | 2,05% | 18.974,00 |
| 03.05.2024 | 38,03 | 38,03 | 36,82 | 37,49 | 1,19% | 21.491,00 |
| 02.05.2024 | 36,80 | 37,10 | 36,65 | 37,05 | -0,54% | 13.899,00 |
| 01.05.2024 | 37,00 | 38,10 | 37,00 | 37,25 | 0,11% | 28.014,00 |
| 30.04.2024 | 37,59 | 37,64 | 37,07 | 37,21 | -1,90% | 28.627,00 |
| 29.04.2024 | 37,27 | 38,01 | 37,00 | 37,93 | 3,30% | 8.081,00 |
| 26.04.2024 | 36,60 | 37,33 | 36,60 | 36,72 | 0,47% | 33.499,00 |
| 25.04.2024 | 36,29 | 36,72 | 36,00 | 36,55 | -1,30% | 17.605,00 |
| 24.04.2024 | 37,67 | 37,91 | 36,91 | 37,03 | -1,17% | 20.415,00 |
| 23.04.2024 | 37,93 | 38,24 | 37,47 | 37,47 | 0,05% | 33.822,00 |
| 22.04.2024 | 37,63 | 37,81 | 37,06 | 37,45 | 0,30% | 12.098,00 |
| 19.04.2024 | 37,47 | 37,75 | 37,00 | 37,34 | 0,67% | 24.825,00 |
| 18.04.2024 | 37,07 | 38,08 | 37,06 | 37,09 | -0,96% | 28.314,00 |
| 17.04.2024 | 38,27 | 38,79 | 37,39 | 37,45 | -1,16% | 15.164,00 |
| 16.04.2024 | 39,07 | 39,14 | 37,82 | 37,89 | -3,51% | 28.703,00 |
| 15.04.2024 | 40,60 | 40,98 | 38,67 | 39,27 | -3,70% | 13.319,00 |
| 12.04.2024 | 41,56 | 41,56 | 40,17 | 40,78 | -1,09% | 18.972,00 |
| 11.04.2024 | 40,85 | 41,27 | 40,34 | 41,23 | 0,41% | 12.429,00 |
| 10.04.2024 | 41,01 | 41,67 | 40,72 | 41,06 | -3,50% | 39.037,00 |
| 09.04.2024 | 42,94 | 42,94 | 41,68 | 42,55 | 0,83% | 15.820,00 |
| 08.04.2024 | 42,78 | 42,96 | 41,71 | 42,20 | 1,27% | 21.277,00 |
| 05.04.2024 | 41,45 | 41,74 | 40,94 | 41,67 | 0,70% | 25.384,00 |
| 04.04.2024 | 42,82 | 42,98 | 41,35 | 41,38 | -1,90% | 25.285,00 |
| 03.04.2024 | 41,69 | 42,31 | 41,66 | 42,18 | -0,02% | 29.496,00 |
| 02.04.2024 | 40,57 | 42,19 | 40,57 | 42,19 | 0,45% | 52.760,00 |
| 01.04.2024 | 41,98 | 42,15 | 41,58 | 42,00 | 0,26% | 41.410,00 |
| 28.03.2024 | 41,24 | 42,81 | 41,24 | 41,89 | 1,77% | 36.112,00 |
| 27.03.2024 | 39,98 | 41,16 | 39,98 | 41,16 | 4,20% | 27.365,00 |
| 26.03.2024 | 39,86 | 40,03 | 39,50 | 39,50 | 0,61% | 25.895,00 |
| 25.03.2024 | 39,91 | 39,91 | 39,15 | 39,26 | -0,98% | 14.066,00 |
| 22.03.2024 | 41,02 | 41,68 | 39,49 | 39,65 | -2,99% | 46.807,00 |
| 21.03.2024 | 40,01 | 42,43 | 40,01 | 40,87 | -1,73% | 60.611,00 |
| 20.03.2024 | 39,79 | 42,16 | 39,46 | 41,59 | 3,98% | 57.851,00 |
| 19.03.2024 | 39,54 | 40,67 | 39,37 | 40,00 | 0,86% | 40.169,00 |
| 18.03.2024 | 39,91 | 40,59 | 39,42 | 39,66 | -0,70% | 52.493,00 |
| 15.03.2024 | 39,65 | 40,79 | 39,48 | 39,94 | -0,30% | 128.798,00 |
| 14.03.2024 | 40,51 | 41,03 | 39,50 | 40,06 | -1,93% | 67.296,00 |
| 13.03.2024 | 41,86 | 42,74 | 40,61 | 40,85 | -2,83% | 44.519,00 |
| 12.03.2024 | 42,11 | 42,58 | 41,60 | 42,04 | -0,58% | 47.690,00 |
| 11.03.2024 | 44,72 | 44,98 | 42,01 | 42,29 | -5,36% | 151.300,00 |
| 08.03.2024 | 44,71 | 46,53 | 44,41 | 44,68 | 0,16% | 118.936,00 |
| 07.03.2024 | 43,61 | 45,48 | 43,59 | 44,61 | 1,78% | 69.433,00 |
| 06.03.2024 | 43,50 | 44,25 | 42,78 | 43,83 | 1,53% | 59.150,00 |
| 05.03.2024 | 43,68 | 44,43 | 42,70 | 43,17 | -1,82% | 79.975,00 |
| 04.03.2024 | 43,02 | 44,90 | 43,02 | 43,97 | 0,89% | 80.269,00 |
| 01.03.2024 | 44,39 | 46,00 | 42,88 | 43,58 | -3,50% | 91.354,00 |
| 29.02.2024 | 41,59 | 45,48 | 41,59 | 45,16 | 3,03% | 105.153,00 |
| 28.02.2024 | 44,35 | 45,40 | 41,18 | 43,83 | 0,38% | 122.402,00 |
| 27.02.2024 | 42,52 | 43,85 | 41,11 | 43,67 | 2,25% | 201.733,00 |
| 26.02.2024 | 42,04 | 44,30 | 42,01 | 42,71 | 4,62% | 180.458,00 |
| 23.02.2024 | 41,70 | 42,75 | 40,71 | 40,82 | -2,02% | 313.943,00 |
| 22.02.2024 | 40,43 | 43,12 | 40,25 | 41,66 | 7,51% | 438.860,00 |
| 21.02.2024 | 39,22 | 39,25 | 38,18 | 38,75 | -1,30% | 129.094,00 |
| 20.02.2024 | 37,82 | 39,30 | 37,78 | 39,26 | 1,97% | 184.106,00 |
| 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% | 197.491,00 |
| 14.02.2024 | 37,15 | 37,70 | 36,53 | 37,55 | 3,33% | 143.401,00 |
| 13.02.2024 | 37,03 | 37,95 | 35,93 | 36,34 | -5,46% | 160.425,00 |
| 12.02.2024 | 37,58 | 38,80 | 37,58 | 38,44 | 3,14% | 114.913,00 |
| 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% | 83.271,00 |
| 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 | 3,45% | 106.762,00 |
| 05.02.2024 | 35,49 | 35,67 | 35,14 | 35,32 | -1,51% | 93.548,00 |
| 02.02.2024 | 35,36 | 36,13 | 35,23 | 35,86 | 0,39% | 99.044,00 |
| 01.02.2024 | 34,88 | 35,84 | 34,78 | 35,72 | 2,79% | 96.650,00 |