39,300$
-0,25%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 39,12 | 39,92 | 38,91 | 39,30 | -0,25% | 6.458,00 |
| 19.08.2026 | 39,71 | 41,00 | 39,13 | 39,40 | 0,61% | 384.490,00 |
| 18.08.2026 | 39,73 | 40,55 | 38,76 | 39,16 | -1,48% | 357.970,00 |
| 17.08.2026 | 40,41 | 40,66 | 38,72 | 39,75 | -2,60% | 476.643,00 |
| 14.08.2026 | 37,69 | 40,90 | 37,69 | 40,81 | 8,19% | 539.500,00 |
| 13.08.2026 | 36,20 | 38,00 | 36,20 | 37,72 | 5,39% | 352.336,00 |
| 12.08.2026 | 34,56 | 36,05 | 34,41 | 35,79 | 3,80% | 589.362,00 |
| 11.08.2026 | 37,90 | 38,35 | 34,11 | 34,48 | -8,13% | 584.204,00 |
| 10.08.2026 | 36,12 | 37,87 | 36,12 | 37,53 | 5,04% | 621.146,00 |
| 07.08.2026 | 34,61 | 36,60 | 34,61 | 35,73 | 4,80% | 111.758,00 |
| 06.08.2026 | 35,83 | 35,83 | 33,92 | 34,10 | -5,03% | 104.089,00 |
| 05.08.2026 | 35,67 | 36,53 | 34,71 | 35,90 | 0,73% | 65.608,00 |
| 04.08.2026 | 35,91 | 35,95 | 34,92 | 35,64 | -0,64% | 57.181,00 |
| 03.08.2026 | 35,56 | 36,38 | 35,56 | 35,87 | 1,01% | 52.238,00 |
| 31.07.2026 | 36,68 | 36,68 | 34,59 | 35,51 | -3,23% | 82.772,00 |
| 30.07.2026 | 36,40 | 37,05 | 35,78 | 36,70 | 0,70% | 55.109,00 |
| 29.07.2026 | 38,20 | 38,20 | 36,25 | 36,44 | -4,03% | 123.045,00 |
| 28.07.2026 | 38,19 | 38,45 | 35,81 | 37,97 | -0,34% | 80.728,00 |
| 27.07.2026 | 40,80 | 40,80 | 37,96 | 38,10 | -5,25% | 51.622,00 |
| 24.07.2026 | 40,81 | 42,13 | 40,16 | 40,21 | -1,76% | 55.172,00 |
| 23.07.2026 | 41,94 | 42,05 | 39,00 | 40,93 | -2,34% | 92.633,00 |
| 22.07.2026 | 45,80 | 45,80 | 41,86 | 41,91 | -8,05% | 77.670,00 |
| 21.07.2026 | 44,01 | 45,70 | 44,01 | 45,58 | 2,33% | 134.523,00 |
| 20.07.2026 | 45,11 | 45,51 | 43,96 | 44,54 | -0,93% | 53.557,00 |
| 17.07.2026 | 44,93 | 45,00 | 43,13 | 44,96 | -0,24% | 96.113,00 |
| 16.07.2026 | 47,68 | 48,27 | 45,06 | 45,07 | -4,07% | 91.401,00 |
| 15.07.2026 | 48,96 | 48,96 | 46,11 | 46,98 | -4,10% | 77.287,00 |
| 14.07.2026 | 47,10 | 49,95 | 47,10 | 48,99 | 2,70% | 97.259,00 |
| 13.07.2026 | 46,51 | 48,39 | 46,51 | 47,70 | 1,75% | 53.788,00 |
| 10.07.2026 | 46,82 | 47,99 | 45,46 | 46,88 | 0,06% | 48.921,00 |
| 09.07.2026 | 46,00 | 46,85 | 44,92 | 46,85 | 1,08% | 64.913,00 |
| 08.07.2026 | 46,70 | 47,38 | 46,23 | 46,35 | -1,53% | 59.498,00 |
| 07.07.2026 | 45,76 | 47,47 | 45,69 | 47,07 | 0,34% | 55.227,00 |
| 06.07.2026 | 49,17 | 50,25 | 46,85 | 46,91 | -4,56% | 48.855,00 |
| 02.07.2026 | 49,90 | 51,60 | 48,73 | 49,15 | -1,33% | 123.928,00 |
| 01.07.2026 | 47,00 | 50,55 | 46,70 | 49,81 | 7,28% | 173.447,00 |
| 30.06.2026 | 45,01 | 47,10 | 45,01 | 46,43 | 3,04% | 254.550,00 |
| 29.06.2026 | 44,31 | 45,09 | 43,69 | 45,06 | 1,29% | 51.037,00 |
| 26.06.2026 | 42,84 | 44,59 | 42,84 | 44,48 | 2,24% | 110.675,00 |
| 25.06.2026 | 42,30 | 43,68 | 41,89 | 43,51 | 2,92% | 110.335,00 |
| 24.06.2026 | 41,68 | 42,56 | 41,14 | 42,28 | 2,68% | 107.941,00 |
| 23.06.2026 | 39,00 | 41,25 | 38,60 | 41,17 | 3,99% | 112.883,00 |
| 22.06.2026 | 39,60 | 40,39 | 39,43 | 39,59 | 0,94% | 45.044,00 |
| 18.06.2026 | 38,17 | 39,26 | 38,17 | 39,22 | 2,87% | 63.638,00 |
| 17.06.2026 | 38,18 | 38,83 | 37,75 | 38,13 | -0,70% | 62.704,00 |
| 16.06.2026 | 38,67 | 38,99 | 38,05 | 38,40 | 0,09% | 40.369,00 |
| 15.06.2026 | 38,68 | 38,68 | 37,39 | 38,36 | -0,65% | 50.511,00 |
| 12.06.2026 | 39,86 | 40,04 | 38,25 | 38,61 | -2,99% | 88.877,00 |
| 11.06.2026 | 39,04 | 40,00 | 38,79 | 39,80 | 2,55% | 122.071,00 |
| 10.06.2026 | 38,67 | 38,94 | 35,94 | 38,81 | 1,20% | 103.071,00 |
| 09.06.2026 | 39,02 | 39,02 | 36,89 | 38,35 | -0,05% | 87.633,00 |
| 08.06.2026 | 37,85 | 38,94 | 37,58 | 38,37 | 1,01% | 45.154,00 |
| 05.06.2026 | 38,22 | 38,74 | 37,70 | 37,99 | 0,41% | 125.933,00 |
| 04.06.2026 | 37,03 | 38,50 | 37,03 | 37,83 | 3,22% | 114.878,00 |
| 03.06.2026 | 35,81 | 36,97 | 35,81 | 36,65 | -0,89% | 55.363,00 |
| 02.06.2026 | 37,52 | 38,19 | 36,70 | 36,98 | -1,96% | 79.439,00 |
| 01.06.2026 | 37,56 | 38,91 | 37,56 | 37,72 | 0,24% | 45.050,00 |
| 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 |