24,730$
-1,20%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 25,36 | 25,36 | 24,73 | 24,73 | -1,20% | 14.044,00 |
| 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 |
| 08.05.2025 | 32,62 | 33,64 | 32,26 | 33,40 | 3,69% | 42.539,00 |
| 07.05.2025 | 32,07 | 32,41 | 31,55 | 32,21 | 0,72% | 20.451,00 |
| 06.05.2025 | 32,38 | 32,44 | 31,61 | 31,98 | -1,17% | 43.115,00 |
| 05.05.2025 | 32,22 | 32,86 | 32,02 | 32,36 | -0,31% | 18.884,00 |
| 02.05.2025 | 31,69 | 32,53 | 31,57 | 32,46 | 3,28% | 31.937,00 |
| 01.05.2025 | 31,43 | 31,96 | 31,08 | 31,43 | 0,74% | 28.630,00 |
| 30.04.2025 | 30,90 | 31,51 | 30,40 | 31,20 | 0,16% | 20.820,00 |
| 29.04.2025 | 30,93 | 31,68 | 30,20 | 31,15 | 1,43% | 22.933,00 |
| 28.04.2025 | 30,52 | 31,33 | 30,43 | 30,71 | 0,39% | 21.564,00 |
| 25.04.2025 | 31,46 | 31,57 | 30,20 | 30,59 | -2,46% | 26.971,00 |
| 24.04.2025 | 31,35 | 31,46 | 30,74 | 31,36 | 1,46% | 15.680,00 |
| 23.04.2025 | 31,72 | 31,75 | 30,89 | 30,91 | 1,81% | 36.509,00 |
| 22.04.2025 | 29,91 | 30,43 | 29,18 | 30,36 | 2,81% | 31.417,00 |
| 21.04.2025 | 31,33 | 31,33 | 29,42 | 29,53 | -5,87% | 24.297,00 |
| 17.04.2025 | 32,51 | 32,51 | 30,85 | 31,37 | -4,16% | 42.341,00 |
| 16.04.2025 | 34,00 | 34,04 | 32,33 | 32,73 | -3,17% | 42.223,00 |
| 15.04.2025 | 33,94 | 34,15 | 32,99 | 33,80 | -0,76% | 44.362,00 |
| 14.04.2025 | 33,12 | 34,09 | 32,67 | 34,06 | 2,99% | 32.382,00 |
| 11.04.2025 | 32,17 | 33,38 | 31,49 | 33,07 | 2,48% | 19.832,00 |
| 10.04.2025 | 31,60 | 32,82 | 31,24 | 32,27 | 1,10% | 33.633,00 |
| 09.04.2025 | 30,86 | 33,85 | 30,23 | 31,92 | 2,77% | 77.265,00 |
| 08.04.2025 | 31,30 | 32,65 | 30,69 | 31,06 | 6,04% | 64.729,00 |
| 07.04.2025 | 28,79 | 30,94 | 28,14 | 29,29 | -2,69% | 35.085,00 |
| 04.04.2025 | 29,79 | 30,31 | 29,19 | 30,10 | -0,82% | 35.180,00 |
| 03.04.2025 | 29,60 | 30,92 | 29,60 | 30,35 | 1,07% | 31.977,00 |
| 02.04.2025 | 29,53 | 30,42 | 29,41 | 30,03 | 0,54% | 36.846,00 |
| 01.04.2025 | 30,55 | 30,85 | 29,48 | 29,87 | -3,74% | 28.585,00 |
| 31.03.2025 | 30,36 | 31,36 | 29,90 | 31,03 | 1,50% | 24.230,00 |
| 28.03.2025 | 31,42 | 31,45 | 29,78 | 30,57 | -2,55% | 24.899,00 |
| 27.03.2025 | 30,99 | 31,44 | 30,65 | 31,37 | 1,75% | 20.677,00 |
| 26.03.2025 | 31,16 | 31,16 | 30,48 | 30,83 | 0,10% | 21.013,00 |
| 25.03.2025 | 31,60 | 32,11 | 30,36 | 30,80 | -3,42% | 18.563,00 |
| 24.03.2025 | 31,00 | 32,00 | 31,00 | 31,89 | 3,37% | 24.026,00 |
| 21.03.2025 | 30,27 | 31,32 | 30,03 | 30,85 | 0,13% | 27.592,00 |
| 20.03.2025 | 30,92 | 31,95 | 30,31 | 30,81 | -2,28% | 26.189,00 |
| 19.03.2025 | 31,99 | 32,09 | 31,23 | 31,53 | -1,59% | 40.674,00 |
| 18.03.2025 | 30,32 | 32,34 | 30,32 | 32,04 | 4,84% | 39.416,00 |
| 17.03.2025 | 29,48 | 30,67 | 29,48 | 30,56 | 4,16% | 23.452,00 |
| 14.03.2025 | 30,12 | 30,73 | 29,05 | 29,34 | 0,41% | 30.262,00 |
| 13.03.2025 | 29,65 | 29,96 | 28,90 | 29,22 | -1,38% | 30.065,00 |
| 12.03.2025 | 28,16 | 29,91 | 28,11 | 29,63 | 5,07% | 35.342,00 |
| 11.03.2025 | 28,88 | 29,28 | 27,81 | 28,20 | -2,09% | 27.268,00 |
| 10.03.2025 | 28,33 | 30,22 | 28,30 | 28,80 | -2,03% | 36.332,00 |
| 07.03.2025 | 27,19 | 29,68 | 27,19 | 29,40 | 7,93% | 58.028,00 |
| 06.03.2025 | 26,89 | 27,31 | 26,67 | 27,24 | 0,10% | 29.768,00 |
| 05.03.2025 | 26,58 | 27,24 | 26,32 | 27,21 | 1,62% | 33.799,00 |
| 04.03.2025 | 25,96 | 27,55 | 25,96 | 26,78 | 0,83% | 68.092,00 |
| 03.03.2025 | 25,49 | 27,18 | 25,49 | 26,56 | 4,81% | 68.815,00 |
| 28.02.2025 | 30,10 | 30,12 | 23,21 | 25,34 | -26,97% | 149.687,00 |
| 27.02.2025 | 35,53 | 36,09 | 34,64 | 34,70 | -1,00% | 27.002,00 |
| 26.02.2025 | 35,32 | 36,14 | 34,88 | 35,05 | -1,02% | 23.146,00 |
| 25.02.2025 | 35,05 | 35,96 | 34,61 | 35,41 | 2,31% | 44.477,00 |
| 24.02.2025 | 35,95 | 35,95 | 34,57 | 34,61 | -3,03% | 21.761,00 |
| 21.02.2025 | 37,70 | 38,27 | 35,64 | 35,69 | -4,34% | 27.492,00 |
| 20.02.2025 | 39,03 | 39,10 | 37,31 | 37,31 | -4,41% | 13.215,00 |
| 19.02.2025 | 38,88 | 39,58 | 38,85 | 39,03 | 0,26% | 19.590,00 |
| 18.02.2025 | 39,05 | 39,97 | 38,35 | 38,93 | -0,10% | 34.014,00 |
| 14.02.2025 | 39,32 | 39,73 | 38,97 | 38,97 | -0,56% | 18.000,00 |
| 13.02.2025 | 38,75 | 39,84 | 38,61 | 39,19 | 2,08% | 23.091,00 |
| 12.02.2025 | 37,61 | 38,61 | 37,19 | 38,39 | 0,87% | 35.063,00 |
| 11.02.2025 | 36,89 | 38,49 | 36,52 | 38,06 | 3,73% | 31.209,00 |
| 10.02.2025 | 36,20 | 36,73 | 35,48 | 36,69 | 2,57% | 16.034,00 |
| 07.02.2025 | 35,79 | 35,98 | 35,28 | 35,77 | 0,53% | 27.792,00 |
| 06.02.2025 | 36,79 | 36,79 | 35,19 | 35,58 | -2,55% | 23.030,00 |
| 05.02.2025 | 37,33 | 37,33 | 36,20 | 36,51 | -1,16% | 19.659,00 |
| 04.02.2025 | 36,10 | 37,30 | 35,99 | 36,94 | 1,62% | 15.887,00 |
| 03.02.2025 | 36,08 | 37,22 | 35,88 | 36,35 | -1,33% | 24.702,00 |
| 31.01.2025 | 37,06 | 37,54 | 36,69 | 36,84 | 0,08% | 42.868,00 |
| 30.01.2025 | 36,80 | 37,50 | 36,24 | 36,81 | -0,16% | 22.675,00 |
| 29.01.2025 | 38,04 | 38,04 | 36,64 | 36,87 | -2,90% | 30.836,00 |
| 28.01.2025 | 37,97 | 38,31 | 37,69 | 37,97 | 0,58% | 16.110,00 |
| 27.01.2025 | 37,28 | 38,72 | 37,22 | 37,75 | 1,67% | 20.302,00 |
| 24.01.2025 | 37,61 | 37,82 | 36,73 | 37,13 | -2,08% | 30.151,00 |
| 23.01.2025 | 37,88 | 38,26 | 37,25 | 37,92 | -0,21% | 55.736,00 |
| 22.01.2025 | 36,94 | 38,39 | 36,89 | 38,00 | 2,43% | 67.221,00 |
| 21.01.2025 | 35,95 | 37,53 | 35,73 | 37,10 | 5,37% | 55.372,00 |
| 17.01.2025 | 33,83 | 35,36 | 33,53 | 35,21 | 5,51% | 62.426,00 |
| 16.01.2025 | 31,33 | 33,40 | 30,91 | 33,37 | 6,49% | 40.055,00 |
| 15.01.2025 | 32,11 | 32,30 | 31,01 | 31,34 | 0,50% | 93.154,00 |
| 14.01.2025 | 30,40 | 31,35 | 29,50 | 31,18 | 2,90% | 74.908,00 |
| 13.01.2025 | 29,31 | 30,81 | 29,09 | 30,30 | 2,82% | 28.811,00 |