31,800$
-3,46%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,59 | 33,02 | 31,25 | 31,78 | -3,64% | 334.729,00 |
| 11.11.2026 | 32,22 | 33,28 | 32,15 | 32,98 | 2,36% | 285.122,00 |
| 10.11.2026 | 33,77 | 33,82 | 31,39 | 32,22 | -4,59% | 515.206,00 |
| 09.11.2026 | 34,05 | 34,50 | 32,75 | 33,77 | -2,12% | 706.541,00 |
| 06.11.2026 | 36,18 | 37,03 | 31,46 | 34,50 | -11,56% | 1.064.206,00 |
| 05.11.2026 | 39,89 | 41,00 | 38,41 | 39,01 | -1,64% | 529.013,00 |
| 04.11.2026 | 36,57 | 40,33 | 35,65 | 39,66 | 8,09% | 460.759,00 |
| 03.11.2026 | 37,10 | 37,51 | 36,17 | 36,69 | -0,41% | 379.655,00 |
| 02.11.2026 | 36,88 | 37,14 | 35,84 | 36,84 | 0,85% | 275.814,00 |
| 30.10.2026 | 36,62 | 36,76 | 35,84 | 36,53 | -0,14% | 236.663,00 |
| 29.10.2026 | 37,05 | 37,50 | 36,44 | 36,58 | -0,27% | 256.122,00 |
| 28.10.2026 | 36,90 | 37,87 | 36,30 | 36,68 | -0,68% | 252.326,00 |
| 27.10.2026 | 37,74 | 37,87 | 36,56 | 36,93 | -0,86% | 310.903,00 |
| 26.10.2026 | 37,33 | 38,42 | 37,00 | 37,25 | -0,53% | 250.152,00 |
| 23.10.2026 | 37,74 | 38,17 | 37,11 | 37,45 | -1,50% | 196.681,00 |
| 22.10.2026 | 37,47 | 38,47 | 37,21 | 38,02 | 1,89% | 213.875,00 |
| 21.10.2026 | 38,74 | 38,77 | 37,20 | 37,32 | -3,28% | 222.909,00 |
| 20.10.2026 | 37,12 | 38,75 | 37,12 | 38,58 | 4,58% | 252.685,00 |
| 19.10.2026 | 36,81 | 37,40 | 36,17 | 36,89 | 0,22% | 300.652,00 |
| 16.10.2026 | 38,03 | 38,17 | 36,53 | 36,81 | -3,21% | 240.010,00 |
| 15.10.2026 | 38,01 | 39,01 | 37,63 | 38,03 | 0,82% | 260.477,00 |
| 14.10.2026 | 37,32 | 38,58 | 36,93 | 37,72 | -0,40% | 446.091,00 |
| 13.10.2026 | 38,98 | 39,87 | 37,42 | 37,87 | -1,46% | 268.129,00 |
| 12.10.2026 | 37,72 | 38,55 | 36,06 | 38,43 | 2,34% | 257.334,00 |
| 09.10.2026 | 35,87 | 37,70 | 35,87 | 37,55 | 4,68% | 317.048,00 |
| 08.10.2026 | 36,81 | 36,96 | 35,38 | 35,87 | -3,42% | 351.022,00 |
| 07.10.2026 | 36,65 | 37,66 | 36,65 | 37,14 | 0,38% | 664.492,00 |
| 06.10.2026 | 37,12 | 37,70 | 36,78 | 37,00 | 0,30% | 224.937,00 |
| 05.10.2026 | 35,73 | 37,06 | 35,73 | 36,89 | 2,81% | 389.905,00 |
| 02.10.2026 | 35,53 | 36,39 | 35,11 | 35,88 | 2,78% | 310.358,00 |
| 01.10.2026 | 35,61 | 35,68 | 34,71 | 34,91 | -1,97% | 266.694,00 |
| 30.09.2026 | 35,49 | 35,97 | 34,81 | 35,61 | 0,37% | 384.929,00 |
| 29.09.2026 | 35,09 | 35,66 | 34,46 | 35,48 | 0,91% | 257.282,00 |
| 28.09.2026 | 36,29 | 36,83 | 34,74 | 35,16 | -3,33% | 363.452,00 |
| 25.09.2026 | 34,46 | 36,41 | 34,11 | 36,37 | 5,60% | 336.608,00 |
| 24.09.2026 | 34,32 | 34,54 | 33,54 | 34,44 | 0,29% | 389.721,00 |
| 23.09.2026 | 33,08 | 34,46 | 32,22 | 34,34 | -2,08% | 405.133,00 |
| 22.09.2026 | 34,01 | 35,52 | 33,40 | 35,07 | 4,66% | 409.412,00 |
| 21.09.2026 | 34,40 | 34,44 | 32,22 | 33,51 | -2,47% | 603.253,00 |
| 18.09.2026 | 33,87 | 35,22 | 33,14 | 34,36 | 0,26% | 1.438.089,00 |
| 17.09.2026 | 37,96 | 38,16 | 34,17 | 34,27 | -9,09% | 1.051.078,00 |
| 16.09.2026 | 38,35 | 39,52 | 37,60 | 37,70 | -1,78% | 263.337,00 |
| 15.09.2026 | 39,70 | 39,70 | 38,00 | 38,38 | -3,06% | 312.880,00 |
| 14.09.2026 | 38,21 | 39,95 | 38,21 | 39,59 | 4,24% | 321.264,00 |
| 11.09.2026 | 38,50 | 38,88 | 37,59 | 37,98 | -0,08% | 191.720,00 |
| 10.09.2026 | 38,06 | 39,40 | 37,48 | 38,01 | -0,13% | 264.192,00 |
| 09.09.2026 | 37,87 | 38,20 | 36,66 | 38,06 | -0,21% | 196.926,00 |
| 08.09.2026 | 38,20 | 38,28 | 37,24 | 38,14 | -0,86% | 304.589,00 |
| 04.09.2026 | 37,65 | 39,24 | 37,22 | 38,47 | 1,69% | 241.953,00 |
| 03.09.2026 | 38,80 | 38,95 | 37,53 | 37,83 | -1,92% | 380.273,00 |
| 02.09.2026 | 38,71 | 39,24 | 38,44 | 38,57 | -0,08% | 305.490,00 |
| 01.09.2026 | 38,04 | 39,39 | 37,69 | 38,60 | 1,29% | 284.387,00 |
| 31.08.2026 | 37,63 | 38,61 | 37,51 | 38,11 | 0,40% | 235.222,00 |
| 28.08.2026 | 38,46 | 38,68 | 37,66 | 37,96 | -1,17% | 368.696,00 |
| 27.08.2026 | 38,27 | 38,59 | 37,53 | 38,41 | -0,62% | 280.934,00 |
| 26.08.2026 | 37,64 | 39,36 | 37,07 | 38,65 | 2,77% | 281.127,00 |
| 25.08.2026 | 37,84 | 37,84 | 36,60 | 37,61 | -1,40% | 362.720,00 |
| 24.08.2026 | 39,18 | 39,85 | 37,90 | 38,15 | -3,06% | 371.359,00 |
| 21.08.2026 | 38,90 | 39,44 | 38,43 | 39,35 | 1,55% | 395.139,00 |
| 20.08.2026 | 39,12 | 39,89 | 38,52 | 38,75 | -1,65% | 214.110,00 |
| 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 |