114,608$
2,58%
Echtzeit-Aktienkurs Addus HomeCare Corp
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 112,31 | 115,10 | 112,31 | 114,81 | 2,76% | 144.559,00 |
| 30.05.2024 | 111,28 | 112,50 | 110,02 | 111,73 | 0,71% | 66.731,00 |
| 29.05.2024 | 110,76 | 112,32 | 110,48 | 110,94 | -0,78% | 58.127,00 |
| 28.05.2024 | 112,50 | 112,91 | 111,11 | 111,81 | 0,18% | 89.941,00 |
| 24.05.2024 | 109,78 | 111,61 | 109,40 | 111,61 | 2,36% | 63.377,00 |
| 23.05.2024 | 110,22 | 111,00 | 108,80 | 109,04 | -1,12% | 59.883,00 |
| 22.05.2024 | 110,74 | 111,80 | 109,66 | 110,27 | -0,44% | 97.369,00 |
| 21.05.2024 | 110,10 | 111,61 | 109,84 | 110,76 | 0,09% | 58.354,00 |
| 20.05.2024 | 111,16 | 111,16 | 109,69 | 110,66 | 0,00% | 60.845,00 |
| 17.05.2024 | 110,74 | 111,28 | 109,94 | 110,66 | 0,34% | 105.373,00 |
| 16.05.2024 | 110,86 | 111,01 | 109,11 | 110,29 | -0,52% | 66.815,00 |
| 15.05.2024 | 110,85 | 111,89 | 109,51 | 110,87 | 0,92% | 147.827,00 |
| 14.05.2024 | 111,00 | 111,99 | 109,56 | 109,86 | -0,64% | 111.987,00 |
| 13.05.2024 | 109,70 | 110,88 | 108,43 | 110,57 | 1,20% | 105.145,00 |
| 10.05.2024 | 105,98 | 109,42 | 105,26 | 109,26 | 2,86% | 111.054,00 |
| 09.05.2024 | 107,30 | 107,30 | 104,65 | 106,22 | -0,81% | 153.538,00 |
| 08.05.2024 | 104,05 | 107,54 | 104,05 | 107,09 | 2,40% | 145.433,00 |
| 07.05.2024 | 99,90 | 105,53 | 97,53 | 104,58 | 6,83% | 281.392,00 |
| 06.05.2024 | 98,82 | 98,82 | 97,28 | 97,89 | -0,32% | 119.427,00 |
| 03.05.2024 | 99,28 | 99,28 | 96,39 | 98,20 | -0,21% | 117.674,00 |
| 02.05.2024 | 98,91 | 99,65 | 96,66 | 98,41 | 0,13% | 156.393,00 |
| 01.05.2024 | 96,04 | 99,77 | 96,04 | 98,28 | 2,22% | 164.551,00 |
| 30.04.2024 | 93,83 | 96,49 | 93,39 | 96,15 | 2,09% | 157.244,00 |
| 29.04.2024 | 94,54 | 95,08 | 93,40 | 94,18 | -0,38% | 146.740,00 |
| 26.04.2024 | 91,23 | 95,17 | 90,90 | 94,54 | 3,10% | 205.950,00 |
| 25.04.2024 | 94,32 | 94,32 | 91,51 | 91,70 | -3,98% | 159.016,00 |
| 24.04.2024 | 93,87 | 95,86 | 92,40 | 95,50 | 0,78% | 228.748,00 |
| 23.04.2024 | 89,23 | 95,16 | 87,88 | 94,76 | 1,52% | 412.526,00 |
| 22.04.2024 | 97,51 | 97,76 | 93,27 | 93,34 | -3,96% | 187.615,00 |
| 19.04.2024 | 96,66 | 98,12 | 95,87 | 97,19 | 0,03% | 93.878,00 |
| 18.04.2024 | 96,45 | 97,65 | 95,80 | 97,16 | 0,69% | 116.382,00 |
| 17.04.2024 | 97,26 | 99,52 | 96,25 | 96,49 | -0,56% | 108.623,00 |
| 16.04.2024 | 97,50 | 99,12 | 96,59 | 97,03 | 0,22% | 172.469,00 |
| 15.04.2024 | 97,97 | 98,00 | 96,64 | 96,82 | -1,06% | 114.777,00 |
| 12.04.2024 | 98,57 | 99,56 | 97,56 | 97,85 | -1,44% | 64.825,00 |
| 11.04.2024 | 97,19 | 99,55 | 97,18 | 99,28 | 2,37% | 146.251,00 |
| 10.04.2024 | 96,72 | 98,13 | 95,87 | 96,98 | -1,71% | 161.987,00 |
| 09.04.2024 | 101,55 | 102,08 | 97,50 | 98,67 | -2,49% | 160.942,00 |
| 08.04.2024 | 103,20 | 103,20 | 101,05 | 101,19 | -0,90% | 74.984,00 |
| 05.04.2024 | 101,79 | 104,18 | 101,79 | 102,11 | -0,05% | 80.802,00 |
| 04.04.2024 | 103,20 | 103,73 | 102,05 | 102,16 | -0,42% | 97.307,00 |
| 03.04.2024 | 100,94 | 103,21 | 100,94 | 102,59 | 0,91% | 79.188,00 |
| 02.04.2024 | 102,12 | 102,28 | 100,39 | 101,66 | -1,47% | 110.701,00 |
| 01.04.2024 | 103,93 | 104,39 | 102,25 | 103,18 | -0,15% | 99.379,00 |
| 28.03.2024 | 103,62 | 104,43 | 102,98 | 103,34 | -0,39% | 75.973,00 |
| 27.03.2024 | 102,81 | 104,22 | 102,81 | 103,74 | 1,15% | 79.444,00 |
| 26.03.2024 | 103,61 | 103,73 | 101,66 | 102,56 | -0,15% | 121.616,00 |
| 25.03.2024 | 103,51 | 104,29 | 102,10 | 102,71 | -0,76% | 71.841,00 |
| 22.03.2024 | 101,77 | 103,91 | 101,04 | 103,50 | 2,17% | 135.660,00 |
| 21.03.2024 | 101,96 | 102,36 | 100,34 | 101,30 | 0,06% | 114.669,00 |
| 20.03.2024 | 100,43 | 101,56 | 99,95 | 101,24 | 0,70% | 71.728,00 |
| 19.03.2024 | 100,70 | 102,57 | 100,35 | 100,54 | -0,65% | 109.696,00 |
| 18.03.2024 | 96,78 | 101,64 | 95,40 | 101,20 | 4,59% | 155.306,00 |
| 15.03.2024 | 97,15 | 98,32 | 96,01 | 96,76 | -1,32% | 209.163,00 |
| 14.03.2024 | 98,61 | 99,59 | 96,87 | 98,05 | -1,06% | 138.141,00 |
| 13.03.2024 | 98,51 | 99,53 | 98,47 | 99,10 | 0,53% | 90.174,00 |
| 12.03.2024 | 98,58 | 99,42 | 97,44 | 98,58 | -0,18% | 75.569,00 |
| 11.03.2024 | 101,56 | 101,88 | 98,58 | 98,76 | -3,41% | 95.750,00 |
| 08.03.2024 | 101,20 | 104,61 | 100,74 | 102,25 | 1,64% | 166.096,00 |
| 07.03.2024 | 99,35 | 101,14 | 99,35 | 100,60 | 1,36% | 164.365,00 |
| 06.03.2024 | 97,39 | 99,89 | 97,04 | 99,25 | 1,60% | 162.044,00 |
| 05.03.2024 | 95,42 | 98,00 | 95,42 | 97,69 | 2,03% | 132.095,00 |
| 04.03.2024 | 93,86 | 96,35 | 92,57 | 95,75 | 2,01% | 123.606,00 |
| 01.03.2024 | 92,61 | 94,13 | 92,02 | 93,86 | 1,71% | 101.109,00 |
| 29.02.2024 | 93,20 | 93,20 | 91,03 | 92,28 | 0,47% | 118.921,00 |
| 28.02.2024 | 92,28 | 93,12 | 90,62 | 91,85 | -0,27% | 171.482,00 |
| 27.02.2024 | 91,41 | 96,72 | 90,00 | 92,10 | 5,46% | 375.460,00 |
| 26.02.2024 | 85,94 | 89,19 | 85,94 | 87,33 | -1,99% | 386.781,00 |
| 23.02.2024 | 89,83 | 90,32 | 88,89 | 89,10 | -1,00% | 97.202,00 |
| 22.02.2024 | 90,92 | 91,70 | 89,27 | 90,00 | -1,57% | 120.237,00 |
| 21.02.2024 | 91,12 | 91,44 | 89,88 | 91,44 | -0,20% | 70.734,00 |
| 20.02.2024 | 93,22 | 93,98 | 91,33 | 91,62 | -2,84% | 84.814,00 |
| 16.02.2024 | 93,96 | 96,83 | 93,48 | 94,30 | 0,49% | 101.619,00 |
| 15.02.2024 | 92,38 | 94,56 | 92,31 | 93,84 | 1,69% | 73.835,00 |
| 14.02.2024 | 91,41 | 92,28 | 90,69 | 92,28 | 2,06% | 53.581,00 |
| 13.02.2024 | 93,66 | 94,42 | 89,47 | 90,42 | -5,34% | 167.290,00 |
| 12.02.2024 | 94,45 | 97,22 | 93,67 | 95,52 | 1,36% | 123.322,00 |
| 09.02.2024 | 90,91 | 94,53 | 90,29 | 94,24 | 3,66% | 136.608,00 |
| 08.02.2024 | 86,70 | 90,92 | 86,17 | 90,91 | 4,76% | 211.646,00 |
| 07.02.2024 | 87,96 | 88,37 | 86,60 | 86,78 | -0,71% | 106.557,00 |
| 06.02.2024 | 88,85 | 89,41 | 87,24 | 87,40 | -1,92% | 89.897,00 |
| 05.02.2024 | 88,01 | 89,33 | 87,97 | 89,11 | 0,26% | 80.947,00 |
| 02.02.2024 | 87,61 | 89,00 | 87,61 | 88,88 | 0,44% | 79.521,00 |
| 01.02.2024 | 86,61 | 88,49 | 86,61 | 88,49 | 2,18% | 95.943,00 |
| 31.01.2024 | 88,39 | 89,33 | 86,43 | 86,60 | -1,79% | 88.496,00 |
| 30.01.2024 | 88,52 | 90,12 | 88,00 | 88,18 | -0,87% | 64.846,00 |
| 29.01.2024 | 89,40 | 90,71 | 87,39 | 88,95 | -0,61% | 168.924,00 |
| 26.01.2024 | 89,00 | 89,54 | 88,15 | 89,50 | 0,63% | 98.464,00 |
| 25.01.2024 | 90,54 | 90,88 | 88,13 | 88,94 | -1,30% | 72.031,00 |
| 24.01.2024 | 91,64 | 91,64 | 89,46 | 90,11 | -0,58% | 73.739,00 |
| 23.01.2024 | 92,38 | 92,38 | 90,41 | 90,64 | -0,93% | 76.215,00 |
| 22.01.2024 | 91,92 | 92,24 | 90,97 | 91,49 | 0,33% | 79.425,00 |
| 19.01.2024 | 91,03 | 91,33 | 89,70 | 91,19 | 0,72% | 60.006,00 |
| 18.01.2024 | 90,07 | 90,59 | 88,53 | 90,54 | 0,94% | 70.011,00 |
| 17.01.2024 | 88,59 | 90,87 | 88,59 | 89,70 | 0,23% | 94.295,00 |
| 16.01.2024 | 86,64 | 89,70 | 86,45 | 89,49 | 2,87% | 162.148,00 |
| 12.01.2024 | 89,61 | 90,01 | 86,30 | 86,99 | -1,85% | 114.231,00 |
| 11.01.2024 | 88,35 | 89,02 | 88,01 | 88,63 | 0,01% | 90.008,00 |
| 10.01.2024 | 88,87 | 88,87 | 87,89 | 88,62 | -0,69% | 57.454,00 |
| 09.01.2024 | 89,76 | 90,17 | 89,03 | 89,24 | -1,67% | 52.790,00 |