21,130$
-2,45%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 21,62 | 21,64 | 20,80 | 21,09 | -2,63% | 138.609,00 |
| 05.02.2026 | 22,10 | 22,57 | 21,64 | 21,66 | -1,50% | 237.989,00 |
| 04.02.2026 | 21,98 | 22,48 | 21,28 | 21,99 | 3,45% | 60.020,00 |
| 03.02.2026 | 22,32 | 22,69 | 20,92 | 21,26 | -4,47% | 58.806,00 |
| 02.02.2026 | 22,26 | 22,88 | 21,75 | 22,25 | -2,20% | 73.814,00 |
| 30.01.2026 | 22,66 | 23,36 | 22,11 | 22,75 | 1,61% | 88.497,00 |
| 29.01.2026 | 22,50 | 22,78 | 22,21 | 22,39 | 1,34% | 82.937,00 |
| 28.01.2026 | 22,02 | 22,91 | 21,87 | 22,10 | 2,96% | 118.614,00 |
| 27.01.2026 | 25,08 | 25,28 | 20,60 | 21,46 | -21,07% | 209.178,00 |
| 26.01.2026 | 28,93 | 28,93 | 26,66 | 27,19 | 0,30% | 26.486,00 |
| 23.01.2026 | 27,85 | 28,06 | 26,99 | 27,11 | -1,63% | 30.560,00 |
| 22.01.2026 | 26,94 | 28,63 | 26,72 | 27,56 | 3,38% | 73.080,00 |
| 21.01.2026 | 26,60 | 27,17 | 26,14 | 26,66 | 1,70% | 34.644,00 |
| 20.01.2026 | 26,45 | 26,86 | 26,13 | 26,22 | -2,58% | 56.298,00 |
| 16.01.2026 | 27,08 | 27,37 | 26,77 | 26,91 | -1,72% | 49.120,00 |
| 15.01.2026 | 25,94 | 27,77 | 25,66 | 27,38 | 6,70% | 27.258,00 |
| 14.01.2026 | 26,99 | 27,00 | 25,53 | 25,66 | -5,45% | 52.439,00 |
| 13.01.2026 | 28,86 | 28,87 | 27,14 | 27,14 | -7,28% | 59.726,00 |
| 12.01.2026 | 28,29 | 29,32 | 27,55 | 29,27 | 3,06% | 27.201,00 |
| 09.01.2026 | 28,17 | 28,82 | 27,72 | 28,40 | 0,50% | 37.346,00 |
| 08.01.2026 | 28,41 | 28,98 | 27,88 | 28,26 | 0,46% | 32.516,00 |
| 07.01.2026 | 27,89 | 28,24 | 26,82 | 28,13 | 0,54% | 43.362,00 |
| 06.01.2026 | 27,07 | 28,48 | 27,07 | 27,98 | 2,15% | 72.427,00 |
| 05.01.2026 | 25,09 | 27,44 | 25,09 | 27,39 | 8,69% | 38.691,00 |
| 02.01.2026 | 25,00 | 25,46 | 24,66 | 25,20 | 1,61% | 68.410,00 |
| 31.12.2025 | 24,97 | 25,11 | 24,47 | 24,80 | -0,70% | 62.607,00 |
| 30.12.2025 | 24,96 | 25,34 | 24,96 | 24,98 | -0,66% | 22.488,00 |
| 29.12.2025 | 25,06 | 25,50 | 24,86 | 25,14 | -1,10% | 31.982,00 |
| 26.12.2025 | 24,93 | 25,45 | 24,70 | 25,42 | 1,32% | 45.933,00 |
| 24.12.2025 | 24,44 | 25,48 | 24,44 | 25,09 | 2,70% | 27.067,00 |
| 23.12.2025 | 24,26 | 24,43 | 23,63 | 24,43 | 1,71% | 38.456,00 |
| 22.12.2025 | 24,40 | 24,54 | 23,44 | 24,02 | 0,59% | 43.783,00 |
| 19.12.2025 | 23,32 | 24,60 | 23,32 | 23,88 | 2,80% | 54.146,00 |
| 18.12.2025 | 22,97 | 23,42 | 22,66 | 23,23 | 2,70% | 61.364,00 |
| 17.12.2025 | 22,30 | 23,02 | 22,24 | 22,62 | 1,34% | 32.773,00 |
| 16.12.2025 | 22,20 | 22,45 | 21,99 | 22,32 | 0,13% | 51.296,00 |
| 15.12.2025 | 23,55 | 23,55 | 22,15 | 22,29 | -5,15% | 82.968,00 |
| 12.12.2025 | 22,71 | 23,98 | 22,71 | 23,50 | 4,49% | 61.392,00 |
| 11.12.2025 | 21,52 | 22,59 | 21,43 | 22,49 | 6,34% | 65.102,00 |
| 10.12.2025 | 21,36 | 21,70 | 20,72 | 21,15 | -0,94% | 61.448,00 |
| 09.12.2025 | 22,09 | 22,19 | 21,24 | 21,35 | -3,04% | 31.256,00 |
| 08.12.2025 | 22,11 | 22,23 | 21,88 | 22,02 | -0,25% | 59.870,00 |
| 05.12.2025 | 22,86 | 22,87 | 21,78 | 22,08 | -3,18% | 58.297,00 |
| 04.12.2025 | 23,09 | 23,09 | 22,46 | 22,80 | -1,08% | 29.335,00 |
| 03.12.2025 | 22,99 | 23,31 | 22,74 | 23,05 | 1,05% | 34.666,00 |
| 02.12.2025 | 23,20 | 23,56 | 22,63 | 22,81 | -3,18% | 80.279,00 |
| 01.12.2025 | 22,70 | 23,60 | 22,70 | 23,56 | 2,21% | 17.579,00 |
| 28.11.2025 | 23,28 | 23,28 | 22,91 | 23,05 | -0,04% | 10.595,00 |
| 26.11.2025 | 23,08 | 23,50 | 23,00 | 23,06 | -0,47% | 78.952,00 |
| 25.11.2025 | 23,00 | 23,58 | 22,81 | 23,17 | 2,52% | 40.844,00 |
| 24.11.2025 | 22,23 | 23,10 | 21,82 | 22,60 | 0,58% | 55.769,00 |
| 21.11.2025 | 20,19 | 22,66 | 20,11 | 22,47 | 10,47% | 126.947,00 |
| 20.11.2025 | 22,02 | 22,56 | 20,34 | 20,34 | -7,76% | 63.037,00 |
| 19.11.2025 | 21,64 | 22,10 | 20,74 | 22,05 | 3,23% | 62.710,00 |
| 18.11.2025 | 21,04 | 21,71 | 20,81 | 21,36 | 1,62% | 67.070,00 |
| 17.11.2025 | 21,26 | 21,78 | 21,02 | 21,02 | -2,39% | 27.537,00 |
| 14.11.2025 | 21,62 | 22,20 | 20,86 | 21,54 | -1,71% | 68.851,00 |
| 13.11.2025 | 23,41 | 23,69 | 21,86 | 21,91 | -7,08% | 108.370,00 |
| 12.11.2025 | 23,76 | 24,49 | 23,42 | 23,58 | -0,92% | 78.945,00 |
| 11.11.2025 | 22,40 | 24,05 | 22,17 | 23,80 | 6,01% | 129.896,00 |
| 10.11.2025 | 25,55 | 25,55 | 22,04 | 22,45 | -12,22% | 98.643,00 |
| 07.11.2025 | 30,76 | 30,76 | 25,58 | 25,58 | -23,37% | 136.976,00 |
| 06.11.2025 | 33,23 | 34,16 | 32,87 | 33,38 | 0,50% | 57.223,00 |
| 05.11.2025 | 33,22 | 33,55 | 32,30 | 33,21 | 0,30% | 40.991,00 |
| 04.11.2025 | 33,06 | 33,83 | 32,86 | 33,11 | 0,39% | 50.438,00 |
| 03.11.2025 | 32,00 | 33,61 | 31,82 | 32,98 | 5,98% | 43.698,00 |
| 31.10.2025 | 31,38 | 31,75 | 30,85 | 31,12 | -2,23% | 54.549,00 |
| 30.10.2025 | 33,35 | 33,35 | 31,76 | 31,83 | -4,07% | 45.898,00 |
| 29.10.2025 | 33,89 | 34,22 | 32,67 | 33,18 | -2,12% | 40.780,00 |
| 28.10.2025 | 32,89 | 34,80 | 32,18 | 33,90 | 2,54% | 67.727,00 |
| 27.10.2025 | 33,24 | 33,60 | 32,74 | 33,06 | -0,69% | 18.169,00 |
| 24.10.2025 | 33,29 | 33,93 | 33,21 | 33,29 | 0,36% | 45.367,00 |
| 23.10.2025 | 32,94 | 33,45 | 32,52 | 33,17 | 0,36% | 20.906,00 |
| 22.10.2025 | 33,17 | 33,35 | 32,54 | 33,05 | -0,39% | 50.352,00 |
| 21.10.2025 | 33,15 | 33,24 | 32,56 | 33,18 | 3,56% | 25.312,00 |
| 17.10.2025 | 31,50 | 32,48 | 31,26 | 32,04 | 1,04% | 44.817,00 |
| 16.10.2025 | 30,25 | 31,81 | 30,25 | 31,71 | 4,00% | 42.249,00 |
| 15.10.2025 | 29,64 | 30,49 | 29,60 | 30,49 | 2,76% | 35.584,00 |
| 14.10.2025 | 29,17 | 29,67 | 29,17 | 29,67 | 1,09% | 16.994,00 |
| 13.10.2025 | 29,54 | 29,55 | 28,92 | 29,35 | 0,89% | 19.438,00 |
| 10.10.2025 | 30,33 | 30,35 | 29,09 | 29,09 | -4,31% | 20.494,00 |
| 09.10.2025 | 30,79 | 31,15 | 30,22 | 30,40 | -1,14% | 17.163,00 |
| 08.10.2025 | 30,68 | 31,12 | 30,40 | 30,75 | 1,49% | 40.577,00 |
| 07.10.2025 | 28,76 | 30,61 | 28,76 | 30,30 | 5,10% | 50.370,00 |
| 06.10.2025 | 28,62 | 29,55 | 28,17 | 28,83 | 0,28% | 29.579,00 |
| 03.10.2025 | 27,83 | 29,86 | 27,83 | 28,75 | 3,53% | 40.832,00 |
| 02.10.2025 | 28,00 | 28,16 | 27,65 | 27,77 | -1,26% | 27.498,00 |
| 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 |