37,632$
-1,92%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 38,05 | 38,35 | 37,55 | 37,63 | -1,93% | 53.264,00 |
| 28.05.2026 | 38,55 | 38,94 | 38,25 | 38,37 | -0,54% | 56.236,00 |
| 27.05.2026 | 38,77 | 39,05 | 38,27 | 38,58 | 0,18% | 52.754,00 |
| 26.05.2026 | 38,41 | 39,28 | 38,13 | 38,51 | 1,77% | 59.313,00 |
| 22.05.2026 | 37,54 | 37,92 | 37,27 | 37,84 | 1,26% | 55.699,00 |
| 21.05.2026 | 38,16 | 38,54 | 36,97 | 37,37 | -3,71% | 65.805,00 |
| 20.05.2026 | 39,08 | 39,34 | 37,89 | 38,81 | -1,25% | 77.971,00 |
| 19.05.2026 | 39,00 | 39,63 | 39,00 | 39,30 | 0,85% | 49.793,00 |
| 18.05.2026 | 38,40 | 39,75 | 38,40 | 38,97 | 1,99% | 49.182,00 |
| 15.05.2026 | 39,49 | 39,50 | 37,77 | 38,21 | -2,45% | 85.231,00 |
| 14.05.2026 | 39,30 | 39,71 | 38,83 | 39,17 | -1,43% | 45.058,00 |
| 13.05.2026 | 38,80 | 39,92 | 38,16 | 39,74 | 1,79% | 117.872,00 |
| 12.05.2026 | 37,31 | 39,62 | 36,79 | 39,04 | 2,82% | 77.430,00 |
| 11.05.2026 | 39,35 | 39,35 | 37,09 | 37,97 | -3,51% | 44.518,00 |
| 08.05.2026 | 36,50 | 39,79 | 35,67 | 39,35 | 9,21% | 129.859,00 |
| 07.05.2026 | 35,25 | 36,16 | 35,15 | 36,03 | 2,10% | 74.200,00 |
| 06.05.2026 | 35,00 | 35,79 | 34,48 | 35,29 | 0,26% | 58.193,00 |
| 05.05.2026 | 35,07 | 35,54 | 34,72 | 35,20 | 0,57% | 64.209,00 |
| 04.05.2026 | 33,82 | 35,79 | 33,82 | 35,00 | 0,32% | 44.346,00 |
| 01.05.2026 | 34,14 | 34,94 | 33,43 | 34,89 | 1,93% | 72.508,00 |
| 30.04.2026 | 34,14 | 34,92 | 33,80 | 34,23 | -2,31% | 45.147,00 |
| 29.04.2026 | 34,67 | 35,39 | 34,47 | 35,04 | 0,43% | 41.296,00 |
| 28.04.2026 | 34,17 | 34,90 | 33,60 | 34,89 | 2,86% | 61.962,00 |
| 27.04.2026 | 33,77 | 34,87 | 33,77 | 33,92 | 3,26% | 29.177,00 |
| 24.04.2026 | 32,86 | 32,98 | 32,19 | 32,85 | -0,24% | 6.277,00 |
| 23.04.2026 | 33,80 | 34,11 | 32,60 | 32,93 | -2,31% | 51.829,00 |
| 22.04.2026 | 32,75 | 33,72 | 32,75 | 33,71 | 3,63% | 47.541,00 |
| 21.04.2026 | 31,82 | 32,94 | 31,46 | 32,53 | 3,40% | 73.232,00 |
| 20.04.2026 | 31,70 | 32,00 | 30,55 | 31,46 | -0,06% | 75.209,00 |
| 17.04.2026 | 30,76 | 32,00 | 30,68 | 31,48 | 2,78% | 142.983,00 |
| 16.04.2026 | 29,00 | 30,67 | 29,00 | 30,63 | 4,70% | 92.141,00 |
| 15.04.2026 | 29,52 | 29,52 | 28,66 | 29,26 | 0,65% | 37.135,00 |
| 14.04.2026 | 28,87 | 29,97 | 28,87 | 29,07 | 0,61% | 29.491,00 |
| 13.04.2026 | 27,01 | 28,97 | 27,01 | 28,89 | 4,56% | 56.945,00 |
| 10.04.2026 | 28,14 | 28,26 | 27,36 | 27,63 | -2,11% | 26.119,00 |
| 09.04.2026 | 27,37 | 28,46 | 26,96 | 28,23 | 3,12% | 39.279,00 |
| 08.04.2026 | 28,43 | 28,54 | 27,33 | 27,37 | -1,12% | 47.097,00 |
| 07.04.2026 | 26,18 | 28,03 | 26,18 | 27,68 | 6,42% | 91.857,00 |
| 06.04.2026 | 25,28 | 26,40 | 25,06 | 26,01 | 3,92% | 28.283,00 |
| 02.04.2026 | 24,31 | 25,10 | 23,79 | 25,03 | 2,08% | 60.686,00 |
| 01.04.2026 | 24,63 | 25,17 | 24,44 | 24,52 | -0,08% | 54.863,00 |
| 31.03.2026 | 24,40 | 24,90 | 24,11 | 24,54 | 0,78% | 49.267,00 |
| 30.03.2026 | 23,65 | 24,65 | 23,65 | 24,35 | 0,58% | 45.601,00 |
| 27.03.2026 | 24,77 | 24,77 | 23,78 | 24,21 | -0,12% | 41.812,00 |
| 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 | -1,09% | 55.990,00 |
| 17.03.2026 | 24,70 | 25,24 | 24,51 | 24,77 | 0,61% | 44.753,00 |
| 16.03.2026 | 24,36 | 25,15 | 24,30 | 24,62 | 1,57% | 34.132,00 |
| 13.03.2026 | 23,45 | 24,71 | 23,45 | 24,24 | 4,42% | 77.309,00 |
| 12.03.2026 | 23,65 | 24,39 | 23,13 | 23,22 | -3,71% | 55.880,00 |
| 11.03.2026 | 23,34 | 24,12 | 23,02 | 24,11 | 2,73% | 74.276,00 |
| 10.03.2026 | 25,00 | 25,01 | 22,91 | 23,47 | -5,02% | 76.032,00 |
| 09.03.2026 | 24,24 | 25,27 | 23,81 | 24,71 | -0,92% | 96.759,00 |
| 06.03.2026 | 25,15 | 25,15 | 24,02 | 24,94 | -0,20% | 67.923,00 |
| 05.03.2026 | 26,05 | 26,05 | 24,52 | 24,99 | -2,34% | 52.054,00 |
| 04.03.2026 | 25,51 | 26,59 | 24,78 | 25,59 | 4,62% | 121.630,00 |
| 03.03.2026 | 26,35 | 26,35 | 22,89 | 24,46 | -7,07% | 370.311,00 |
| 02.03.2026 | 23,96 | 26,48 | 23,96 | 26,32 | 29,40% | 212.222,00 |
| 27.02.2026 | 20,90 | 21,51 | 20,28 | 20,34 | -2,68% | 222.225,00 |
| 26.02.2026 | 19,91 | 20,99 | 19,91 | 20,90 | 4,87% | 49.396,00 |
| 25.02.2026 | 18,65 | 20,12 | 18,65 | 19,93 | 3,64% | 46.859,00 |
| 24.02.2026 | 19,87 | 19,87 | 18,93 | 19,23 | -2,98% | 58.691,00 |
| 23.02.2026 | 20,04 | 20,26 | 19,68 | 19,82 | -0,18% | 58.695,00 |
| 20.02.2026 | 19,82 | 19,97 | 19,26 | 19,86 | 0,53% | 41.489,00 |
| 19.02.2026 | 19,54 | 19,78 | 18,91 | 19,75 | 1,39% | 84.905,00 |
| 18.02.2026 | 19,33 | 19,95 | 19,33 | 19,48 | 1,14% | 64.340,00 |
| 17.02.2026 | 18,94 | 19,34 | 18,64 | 19,26 | 2,61% | 31.513,00 |
| 13.02.2026 | 18,56 | 18,94 | 18,36 | 18,77 | 3,13% | 54.903,00 |
| 12.02.2026 | 19,06 | 19,52 | 18,10 | 18,20 | -4,41% | 55.509,00 |
| 11.02.2026 | 19,44 | 19,44 | 18,63 | 19,04 | -1,14% | 52.779,00 |
| 10.02.2026 | 18,70 | 19,97 | 18,41 | 19,26 | 3,60% | 310.198,00 |
| 09.02.2026 | 21,25 | 21,25 | 18,57 | 18,59 | -12,02% | 147.821,00 |
| 06.02.2026 | 21,62 | 21,64 | 20,80 | 21,13 | -2,72% | 145.872,00 |
| 05.02.2026 | 22,10 | 22,57 | 21,64 | 21,72 | -1,50% | 239.344,00 |
| 04.02.2026 | 21,98 | 22,48 | 21,28 | 22,05 | 3,74% | 61.061,00 |
| 03.02.2026 | 22,32 | 22,69 | 20,92 | 21,26 | -4,81% | 58.806,00 |
| 02.02.2026 | 22,26 | 22,88 | 21,75 | 22,33 | -1,93% | 75.754,00 |
| 30.01.2026 | 22,66 | 23,36 | 22,11 | 22,77 | 1,52% | 89.098,00 |
| 29.01.2026 | 22,50 | 22,78 | 22,21 | 22,43 | 2,05% | 85.414,00 |
| 28.01.2026 | 22,02 | 22,91 | 21,87 | 21,98 | 2,33% | 120.339,00 |
| 27.01.2026 | 25,08 | 25,28 | 20,60 | 21,48 | -21,04% | 209.716,00 |
| 26.01.2026 | 28,93 | 28,93 | 26,66 | 27,21 | 0,42% | 26.713,00 |
| 23.01.2026 | 27,85 | 28,06 | 26,99 | 27,09 | -1,53% | 31.741,00 |
| 22.01.2026 | 26,94 | 28,63 | 26,72 | 27,51 | 3,19% | 73.329,00 |
| 21.01.2026 | 26,60 | 27,17 | 26,14 | 26,66 | 1,79% | 34.644,00 |
| 20.01.2026 | 26,45 | 26,86 | 26,13 | 26,19 | -2,75% | 58.433,00 |
| 16.01.2026 | 27,08 | 27,37 | 26,77 | 26,93 | -1,64% | 49.556,00 |
| 15.01.2026 | 25,94 | 27,77 | 25,66 | 27,38 | 6,58% | 27.683,00 |
| 14.01.2026 | 26,99 | 27,00 | 25,53 | 25,69 | -5,31% | 54.570,00 |
| 13.01.2026 | 28,86 | 28,87 | 27,12 | 27,13 | -7,22% | 59.988,00 |
| 12.01.2026 | 28,29 | 29,32 | 27,55 | 29,24 | 2,89% | 27.517,00 |
| 09.01.2026 | 28,17 | 28,82 | 27,72 | 28,42 | 0,64% | 37.668,00 |
| 08.01.2026 | 28,41 | 28,98 | 27,88 | 28,24 | 0,14% | 33.642,00 |
| 07.01.2026 | 27,89 | 28,24 | 26,82 | 28,20 | 0,79% | 44.693,00 |
| 06.01.2026 | 27,07 | 28,48 | 27,07 | 27,98 | 2,04% | 72.433,00 |