Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 9,91 | 9,99 | 9,67 | 9,98 | 1,32% | 540.210,00 |
| 16.05.2024 | 9,86 | 9,96 | 9,68 | 9,85 | 0,10% | 799.841,00 |
| 15.05.2024 | 10,02 | 10,17 | 9,82 | 9,84 | 0,10% | 692.779,00 |
| 14.05.2024 | 9,76 | 9,86 | 9,49 | 9,83 | 3,47% | 534.804,00 |
| 13.05.2024 | 9,80 | 10,01 | 9,43 | 9,50 | -1,76% | 933.268,00 |
| 10.05.2024 | 9,25 | 9,69 | 9,17 | 9,67 | 5,22% | 1.418.430,00 |
| 09.05.2024 | 9,66 | 9,69 | 8,99 | 9,19 | -5,16% | 1.469.878,00 |
| 08.05.2024 | 9,66 | 9,97 | 9,36 | 9,69 | -0,72% | 1.744.653,00 |
| 07.05.2024 | 9,16 | 10,12 | 9,00 | 9,76 | -7,92% | 3.344.588,00 |
| 06.05.2024 | 10,53 | 10,71 | 10,36 | 10,60 | 3,31% | 1.364.570,00 |
| 03.05.2024 | 10,50 | 10,58 | 9,89 | 10,26 | -0,87% | 1.807.253,00 |
| 02.05.2024 | 10,29 | 10,44 | 10,16 | 10,35 | 2,88% | 1.026.821,00 |
| 01.05.2024 | 9,84 | 10,43 | 9,71 | 10,06 | 2,13% | 738.740,00 |
| 30.04.2024 | 9,96 | 10,16 | 9,84 | 9,85 | -2,76% | 843.997,00 |
| 29.04.2024 | 10,01 | 10,31 | 9,92 | 10,13 | 1,71% | 986.270,00 |
| 26.04.2024 | 9,69 | 9,96 | 9,59 | 9,96 | 3,97% | 1.053.761,00 |
| 25.04.2024 | 9,61 | 9,80 | 9,51 | 9,58 | -2,04% | 469.020,00 |
| 24.04.2024 | 9,72 | 9,90 | 9,67 | 9,78 | -0,31% | 522.986,00 |
| 23.04.2024 | 9,65 | 10,18 | 9,34 | 9,81 | 2,19% | 970.314,00 |
| 22.04.2024 | 9,40 | 9,70 | 9,27 | 9,60 | 2,78% | 793.970,00 |
| 19.04.2024 | 9,37 | 9,73 | 9,20 | 9,34 | -0,21% | 1.109.185,00 |
| 18.04.2024 | 9,70 | 9,81 | 9,21 | 9,36 | -0,74% | 924.498,00 |
| 17.04.2024 | 9,63 | 9,87 | 9,09 | 9,43 | -1,87% | 1.537.242,00 |
| 16.04.2024 | 9,79 | 9,90 | 9,59 | 9,61 | -2,73% | 813.906,00 |
| 15.04.2024 | 10,05 | 10,05 | 9,65 | 9,88 | 0,41% | 763.835,00 |
| 12.04.2024 | 10,00 | 10,16 | 9,68 | 9,84 | -2,09% | 662.725,00 |
| 11.04.2024 | 9,99 | 10,07 | 9,77 | 10,05 | 1,62% | 792.050,00 |
| 10.04.2024 | 9,96 | 10,01 | 9,58 | 9,89 | -4,90% | 1.146.451,00 |
| 09.04.2024 | 10,39 | 10,60 | 10,28 | 10,40 | 0,00% | 784.465,00 |
| 08.04.2024 | 10,61 | 10,84 | 10,32 | 10,40 | -0,67% | 642.246,00 |
| 05.04.2024 | 10,55 | 10,61 | 10,16 | 10,47 | 0,29% | 1.049.006,00 |
| 04.04.2024 | 11,07 | 11,07 | 10,34 | 10,44 | -4,48% | 796.344,00 |
| 03.04.2024 | 10,72 | 11,07 | 10,65 | 10,93 | 1,30% | 751.534,00 |
| 02.04.2024 | 11,03 | 11,08 | 10,65 | 10,79 | -3,66% | 899.868,00 |
| 01.04.2024 | 11,66 | 11,73 | 11,18 | 11,20 | -2,69% | 1.010.159,00 |
| 28.03.2024 | 11,43 | 11,73 | 11,37 | 11,51 | 1,32% | 927.954,00 |
| 27.03.2024 | 11,42 | 11,67 | 11,19 | 11,36 | 0,71% | 867.161,00 |
| 26.03.2024 | 11,50 | 11,50 | 11,26 | 11,28 | -0,09% | 756.394,00 |
| 25.03.2024 | 11,08 | 11,46 | 11,08 | 11,29 | 2,17% | 622.447,00 |
| 22.03.2024 | 11,17 | 11,28 | 11,00 | 11,05 | -0,27% | 759.592,00 |
| 21.03.2024 | 11,03 | 11,22 | 10,92 | 11,08 | 1,47% | 1.214.329,00 |
| 20.03.2024 | 10,42 | 11,12 | 10,31 | 10,92 | 4,00% | 923.881,00 |
| 19.03.2024 | 9,91 | 10,57 | 9,91 | 10,50 | 5,42% | 987.104,00 |
| 18.03.2024 | 10,29 | 10,36 | 9,79 | 9,96 | -3,11% | 765.024,00 |
| 15.03.2024 | 10,07 | 10,46 | 10,07 | 10,28 | 1,28% | 1.853.422,00 |
| 14.03.2024 | 10,40 | 10,57 | 10,07 | 10,15 | -2,03% | 1.373.320,00 |
| 13.03.2024 | 10,70 | 10,84 | 10,25 | 10,36 | -4,34% | 753.304,00 |
| 12.03.2024 | 10,83 | 10,95 | 10,69 | 10,83 | -0,09% | 734.961,00 |
| 11.03.2024 | 11,02 | 11,29 | 10,78 | 10,84 | -0,09% | 798.260,00 |
| 08.03.2024 | 11,15 | 11,43 | 10,84 | 10,85 | -1,00% | 1.309.156,00 |
| 07.03.2024 | 10,68 | 11,16 | 10,36 | 10,96 | 4,58% | 1.697.409,00 |
| 06.03.2024 | 10,53 | 10,58 | 10,29 | 10,48 | 1,06% | 853.915,00 |
| 05.03.2024 | 10,49 | 10,62 | 10,29 | 10,37 | -1,98% | 788.290,00 |
| 04.03.2024 | 10,66 | 10,67 | 10,24 | 10,58 | 0,57% | 1.065.988,00 |
| 01.03.2024 | 10,32 | 10,90 | 10,31 | 10,52 | 2,83% | 1.598.390,00 |
| 29.02.2024 | 10,51 | 10,68 | 9,96 | 10,23 | -0,39% | 1.704.766,00 |
| 28.02.2024 | 10,20 | 10,60 | 9,89 | 10,27 | 2,70% | 3.514.361,00 |
| 27.02.2024 | 8,91 | 10,17 | 8,69 | 10,00 | 31,06% | 5.651.870,00 |
| 26.02.2024 | 7,44 | 7,83 | 7,25 | 7,63 | 1,87% | 1.179.524,00 |
| 23.02.2024 | 7,50 | 7,67 | 7,38 | 7,49 | -0,40% | 717.485,00 |
| 22.02.2024 | 7,16 | 7,57 | 7,16 | 7,52 | 5,92% | 1.187.086,00 |
| 21.02.2024 | 7,22 | 7,25 | 7,02 | 7,10 | -1,93% | 631.765,00 |
| 20.02.2024 | 7,37 | 7,52 | 7,14 | 7,24 | -3,34% | 1.047.399,00 |
| 16.02.2024 | 7,54 | 7,54 | 7,31 | 7,49 | -1,71% | 1.093.696,00 |
| 15.02.2024 | 7,46 | 7,66 | 7,36 | 7,62 | 3,81% | 1.883.658,00 |
| 14.02.2024 | 7,35 | 7,69 | 7,24 | 7,34 | 1,66% | 735.611,00 |
| 13.02.2024 | 7,24 | 7,50 | 7,14 | 7,22 | -5,00% | 979.057,00 |
| 12.02.2024 | 7,45 | 7,70 | 7,40 | 7,60 | 2,43% | 2.303.193,00 |
| 09.02.2024 | 7,14 | 7,55 | 6,91 | 7,42 | 4,36% | 1.070.189,00 |
| 08.02.2024 | 6,97 | 7,13 | 6,92 | 7,11 | 1,57% | 1.071.710,00 |
| 07.02.2024 | 7,46 | 7,46 | 6,98 | 7,00 | -4,37% | 2.161.235,00 |
| 06.02.2024 | 7,00 | 7,65 | 6,96 | 7,32 | 4,42% | 2.944.576,00 |
| 05.02.2024 | 7,30 | 7,35 | 7,00 | 7,01 | -6,16% | 691.023,00 |
| 02.02.2024 | 7,26 | 7,57 | 7,12 | 7,47 | 2,05% | 742.676,00 |
| 01.02.2024 | 7,41 | 7,47 | 7,19 | 7,32 | 1,39% | 785.815,00 |
| 31.01.2024 | 7,26 | 7,63 | 7,21 | 7,22 | -0,55% | 763.866,00 |
| 30.01.2024 | 7,27 | 7,58 | 7,16 | 7,26 | -1,36% | 798.747,00 |
| 29.01.2024 | 7,02 | 7,42 | 6,73 | 7,36 | 3,81% | 904.278,00 |
| 26.01.2024 | 7,14 | 7,36 | 7,07 | 7,09 | 0,14% | 644.812,00 |
| 25.01.2024 | 7,10 | 7,10 | 6,87 | 7,08 | 2,02% | 523.348,00 |
| 24.01.2024 | 7,24 | 7,24 | 6,82 | 6,94 | -0,86% | 661.990,00 |
| 23.01.2024 | 7,30 | 7,40 | 6,99 | 7,00 | -2,91% | 766.164,00 |
| 22.01.2024 | 6,94 | 7,23 | 6,84 | 7,21 | 4,95% | 880.112,00 |
| 19.01.2024 | 6,83 | 6,89 | 6,67 | 6,87 | 1,33% | 579.637,00 |
| 18.01.2024 | 6,68 | 6,79 | 6,58 | 6,78 | 2,11% | 659.428,00 |
| 17.01.2024 | 6,50 | 6,68 | 6,46 | 6,64 | -0,15% | 774.414,00 |
| 16.01.2024 | 6,83 | 6,94 | 6,56 | 6,65 | -4,04% | 958.947,00 |
| 12.01.2024 | 7,29 | 7,47 | 6,86 | 6,93 | -4,15% | 1.011.071,00 |
| 11.01.2024 | 6,84 | 7,31 | 6,62 | 7,23 | 6,95% | 1.152.725,00 |
| 10.01.2024 | 6,79 | 6,95 | 6,71 | 6,76 | -0,88% | 616.936,00 |
| 09.01.2024 | 6,91 | 7,07 | 6,81 | 6,82 | -2,71% | 620.589,00 |
| 08.01.2024 | 6,91 | 7,09 | 6,73 | 7,01 | -3,31% | 1.495.954,00 |
| 05.01.2024 | 7,12 | 7,41 | 7,00 | 7,25 | 0,83% | 923.504,00 |
| 04.01.2024 | 7,03 | 7,24 | 6,94 | 7,19 | 2,57% | 886.632,00 |
| 03.01.2024 | 7,15 | 7,22 | 6,83 | 7,01 | -3,44% | 1.061.922,00 |
| 02.01.2024 | 7,21 | 7,60 | 7,09 | 7,26 | -0,41% | 776.362,00 |
| 29.12.2023 | 7,32 | 7,48 | 7,14 | 7,29 | -0,41% | 880.986,00 |
| 28.12.2023 | 7,09 | 7,38 | 7,09 | 7,32 | 2,09% | 971.902,00 |
| 27.12.2023 | 7,11 | 7,18 | 6,69 | 7,17 | 1,27% | 1.300.019,00 |
| 26.12.2023 | 7,13 | 7,14 | 6,94 | 7,08 | -0,14% | 1.089.051,00 |