Echtzeit-Aktienkurs InfuSystem Holdings Inc.
Bid:
Ask:
Aktienkurse zur InfuSystem Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 7,50 | 7,89 | 7,50 | 7,77 | 3,32% | 23.786,00 |
| 03.05.2024 | 7,56 | 7,66 | 7,40 | 7,52 | 1,35% | 17.495,00 |
| 02.05.2024 | 7,77 | 7,77 | 7,41 | 7,42 | -4,63% | 38.441,00 |
| 01.05.2024 | 7,59 | 7,93 | 7,59 | 7,78 | 3,60% | 23.450,00 |
| 30.04.2024 | 7,53 | 7,66 | 7,42 | 7,51 | -1,44% | 36.334,00 |
| 29.04.2024 | 8,00 | 8,07 | 7,60 | 7,62 | -6,16% | 23.981,00 |
| 26.04.2024 | 7,65 | 8,12 | 7,65 | 8,12 | 6,70% | 27.842,00 |
| 25.04.2024 | 7,85 | 7,87 | 7,57 | 7,61 | -3,30% | 30.441,00 |
| 24.04.2024 | 7,94 | 7,97 | 7,78 | 7,87 | -1,75% | 18.683,00 |
| 23.04.2024 | 7,74 | 8,14 | 7,74 | 8,01 | 3,49% | 12.517,00 |
| 22.04.2024 | 8,17 | 8,38 | 7,70 | 7,74 | -5,61% | 75.317,00 |
| 19.04.2024 | 7,76 | 8,20 | 7,76 | 8,20 | 5,26% | 32.697,00 |
| 18.04.2024 | 7,90 | 7,95 | 7,79 | 7,79 | -1,02% | 35.739,00 |
| 17.04.2024 | 7,99 | 8,10 | 7,87 | 7,87 | -0,63% | 21.780,00 |
| 16.04.2024 | 7,90 | 8,05 | 7,75 | 7,92 | 0,25% | 29.594,00 |
| 15.04.2024 | 8,08 | 8,15 | 7,89 | 7,90 | -1,74% | 34.399,00 |
| 12.04.2024 | 7,89 | 8,17 | 7,89 | 8,04 | 1,01% | 31.872,00 |
| 11.04.2024 | 8,03 | 8,18 | 7,87 | 7,96 | -1,36% | 59.973,00 |
| 10.04.2024 | 7,94 | 8,15 | 7,91 | 8,07 | -0,37% | 48.040,00 |
| 09.04.2024 | 8,16 | 8,20 | 8,02 | 8,10 | -0,49% | 27.263,00 |
| 08.04.2024 | 8,31 | 8,44 | 8,05 | 8,14 | -2,05% | 53.002,00 |
| 05.04.2024 | 8,34 | 8,48 | 8,21 | 8,31 | -1,54% | 46.572,00 |
| 04.04.2024 | 8,11 | 8,44 | 8,00 | 8,44 | 2,93% | 218.662,00 |
| 03.04.2024 | 8,14 | 8,35 | 8,14 | 8,20 | -1,09% | 41.159,00 |
| 02.04.2024 | 8,68 | 8,74 | 8,08 | 8,29 | -5,90% | 52.555,00 |
| 01.04.2024 | 8,65 | 8,89 | 8,27 | 8,81 | 2,80% | 99.702,00 |
| 28.03.2024 | 8,85 | 8,85 | 8,55 | 8,57 | -2,61% | 44.560,00 |
| 27.03.2024 | 8,62 | 8,83 | 8,40 | 8,80 | 3,41% | 40.079,00 |
| 26.03.2024 | 8,80 | 8,80 | 8,49 | 8,51 | -2,74% | 35.858,00 |
| 25.03.2024 | 8,91 | 8,91 | 8,75 | 8,75 | -2,56% | 21.452,00 |
| 22.03.2024 | 8,99 | 9,12 | 8,63 | 8,98 | -0,11% | 40.947,00 |
| 21.03.2024 | 8,81 | 9,06 | 8,67 | 8,99 | 1,24% | 45.818,00 |
| 20.03.2024 | 8,85 | 8,88 | 8,35 | 8,88 | 0,45% | 76.500,00 |
| 19.03.2024 | 8,90 | 8,95 | 8,71 | 8,84 | -0,90% | 31.962,00 |
| 18.03.2024 | 9,21 | 9,22 | 8,71 | 8,92 | -3,88% | 38.692,00 |
| 15.03.2024 | 8,98 | 9,32 | 8,50 | 9,28 | 2,88% | 153.831,00 |
| 14.03.2024 | 9,73 | 9,75 | 8,95 | 9,02 | -5,25% | 76.255,00 |
| 13.03.2024 | 9,18 | 9,75 | 9,18 | 9,52 | 4,16% | 75.461,00 |
| 12.03.2024 | 9,60 | 9,60 | 9,13 | 9,14 | -4,89% | 91.861,00 |
| 11.03.2024 | 9,84 | 9,90 | 9,58 | 9,61 | -1,33% | 39.248,00 |
| 08.03.2024 | 9,30 | 9,91 | 9,20 | 9,74 | 5,75% | 146.931,00 |
| 07.03.2024 | 9,21 | 9,30 | 9,13 | 9,21 | 0,00% | 17.465,00 |
| 06.03.2024 | 9,25 | 9,25 | 9,09 | 9,21 | 0,66% | 19.265,00 |
| 05.03.2024 | 9,17 | 9,30 | 9,09 | 9,15 | -1,08% | 18.395,00 |
| 04.03.2024 | 9,30 | 9,35 | 9,11 | 9,25 | -0,54% | 51.692,00 |
| 01.03.2024 | 9,30 | 9,30 | 9,18 | 9,30 | 0,54% | 20.540,00 |
| 29.02.2024 | 9,39 | 9,49 | 9,25 | 9,25 | -0,22% | 36.486,00 |
| 28.02.2024 | 9,07 | 9,32 | 9,05 | 9,27 | 1,64% | 25.165,00 |
| 27.02.2024 | 9,45 | 9,45 | 9,09 | 9,12 | -2,56% | 19.122,00 |
| 26.02.2024 | 9,16 | 9,62 | 9,16 | 9,36 | 1,63% | 19.579,00 |
| 23.02.2024 | 9,27 | 9,30 | 9,05 | 9,21 | -0,97% | 22.993,00 |
| 22.02.2024 | 9,18 | 9,35 | 8,96 | 9,30 | 1,53% | 71.208,00 |
| 21.02.2024 | 9,42 | 9,43 | 9,16 | 9,16 | -3,27% | 26.914,00 |
| 20.02.2024 | 9,49 | 9,69 | 9,40 | 9,47 | -0,32% | 47.934,00 |
| 16.02.2024 | 9,71 | 9,85 | 9,45 | 9,50 | -2,86% | 53.991,00 |
| 15.02.2024 | 9,57 | 9,81 | 9,38 | 9,78 | 2,52% | 40.198,00 |
| 14.02.2024 | 9,15 | 9,56 | 9,15 | 9,54 | 6,35% | 19.877,00 |
| 13.02.2024 | 9,52 | 9,75 | 8,95 | 8,97 | -6,95% | 51.463,00 |
| 12.02.2024 | 9,68 | 9,79 | 9,60 | 9,64 | 0,42% | 82.202,00 |
| 09.02.2024 | 9,58 | 9,70 | 9,58 | 9,60 | 0,95% | 38.448,00 |
| 08.02.2024 | 9,32 | 9,68 | 9,24 | 9,51 | 2,48% | 27.810,00 |
| 07.02.2024 | 9,41 | 9,59 | 9,28 | 9,28 | -3,43% | 19.796,00 |
| 06.02.2024 | 9,29 | 9,64 | 9,29 | 9,61 | 3,89% | 19.599,00 |
| 05.02.2024 | 9,51 | 9,59 | 9,24 | 9,25 | -3,14% | 27.863,00 |
| 02.02.2024 | 9,48 | 9,74 | 9,35 | 9,55 | 0,53% | 27.941,00 |
| 01.02.2024 | 9,35 | 9,63 | 9,35 | 9,50 | 2,93% | 22.753,00 |
| 31.01.2024 | 9,76 | 9,76 | 9,21 | 9,23 | -4,85% | 31.963,00 |
| 30.01.2024 | 9,78 | 9,95 | 9,70 | 9,70 | -0,82% | 14.650,00 |
| 29.01.2024 | 9,70 | 9,91 | 9,54 | 9,78 | 1,56% | 21.970,00 |
| 26.01.2024 | 9,80 | 9,80 | 9,56 | 9,63 | -1,73% | 22.005,00 |
| 25.01.2024 | 9,80 | 9,80 | 9,54 | 9,80 | -0,31% | 23.510,00 |
| 24.01.2024 | 10,00 | 10,00 | 9,74 | 9,83 | 0,31% | 21.016,00 |
| 23.01.2024 | 10,03 | 10,03 | 9,80 | 9,80 | -1,51% | 32.401,00 |
| 22.01.2024 | 9,71 | 10,00 | 9,71 | 9,95 | 3,65% | 33.394,00 |
| 19.01.2024 | 9,06 | 9,80 | 8,99 | 9,60 | 6,55% | 36.053,00 |
| 18.01.2024 | 9,20 | 9,26 | 8,94 | 9,01 | -0,88% | 27.560,00 |
| 17.01.2024 | 8,89 | 9,32 | 8,89 | 9,09 | 1,11% | 24.117,00 |
| 16.01.2024 | 9,65 | 9,93 | 8,91 | 8,99 | -6,94% | 78.429,00 |
| 12.01.2024 | 9,90 | 9,90 | 9,65 | 9,66 | -0,82% | 18.433,00 |
| 11.01.2024 | 9,86 | 9,90 | 9,70 | 9,74 | -1,91% | 22.855,00 |
| 10.01.2024 | 9,91 | 9,93 | 9,68 | 9,93 | 0,91% | 29.039,00 |
| 09.01.2024 | 9,90 | 10,00 | 9,80 | 9,84 | -2,19% | 32.789,00 |
| 08.01.2024 | 9,89 | 10,15 | 9,73 | 10,06 | 1,51% | 99.135,00 |
| 05.01.2024 | 9,87 | 10,05 | 9,74 | 9,91 | -0,40% | 103.361,00 |
| 04.01.2024 | 9,85 | 10,00 | 9,67 | 9,95 | 0,81% | 31.882,00 |
| 03.01.2024 | 10,18 | 10,18 | 9,81 | 9,87 | -3,14% | 41.363,00 |
| 02.01.2024 | 10,58 | 10,58 | 10,15 | 10,19 | -3,32% | 36.943,00 |
| 29.12.2023 | 10,66 | 10,66 | 10,38 | 10,54 | -1,68% | 37.084,00 |
| 28.12.2023 | 10,61 | 10,84 | 10,60 | 10,72 | -1,56% | 52.737,00 |
| 27.12.2023 | 10,85 | 10,89 | 10,70 | 10,89 | 0,28% | 36.857,00 |
| 26.12.2023 | 10,65 | 10,88 | 10,42 | 10,86 | 1,50% | 62.143,00 |
| 22.12.2023 | 10,69 | 10,80 | 10,43 | 10,70 | 0,00% | 29.382,00 |
| 21.12.2023 | 10,54 | 10,70 | 10,36 | 10,70 | 1,23% | 31.518,00 |
| 20.12.2023 | 10,69 | 10,99 | 10,39 | 10,57 | -1,21% | 74.634,00 |
| 19.12.2023 | 10,30 | 10,75 | 10,10 | 10,70 | 5,42% | 61.102,00 |
| 18.12.2023 | 10,35 | 10,51 | 10,02 | 10,15 | -1,93% | 37.226,00 |
| 15.12.2023 | 10,32 | 10,68 | 9,88 | 10,35 | -0,10% | 135.480,00 |
| 14.12.2023 | 10,90 | 10,90 | 10,12 | 10,36 | -3,54% | 63.455,00 |
| 13.12.2023 | 10,23 | 10,83 | 9,94 | 10,74 | 6,02% | 51.154,00 |
| 12.12.2023 | 10,29 | 10,48 | 10,07 | 10,13 | -1,55% | 24.229,00 |