9,940$
3,76%
Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 464.811,00 |
| 24.04.2024 | 9,72 | 9,90 | 9,67 | 9,78 | -0,20% | 522.986,00 |
| 23.04.2024 | 9,65 | 10,18 | 9,34 | 9,80 | 2,03% | 850.623,00 |
| 22.04.2024 | 9,40 | 9,70 | 9,27 | 9,61 | 2,84% | 686.588,00 |
| 19.04.2024 | 9,37 | 9,73 | 9,20 | 9,34 | -0,43% | 1.109.185,00 |
| 18.04.2024 | 9,70 | 9,81 | 9,21 | 9,38 | -0,48% | 748.127,00 |
| 17.04.2024 | 9,63 | 9,87 | 9,09 | 9,43 | -1,87% | 1.398.824,00 |
| 16.04.2024 | 9,79 | 9,90 | 9,59 | 9,61 | -2,78% | 683.436,00 |
| 15.04.2024 | 10,05 | 10,05 | 9,65 | 9,88 | 0,41% | 763.094,00 |
| 12.04.2024 | 10,00 | 10,16 | 9,68 | 9,84 | -2,04% | 662.725,00 |
| 11.04.2024 | 9,99 | 10,07 | 9,77 | 10,05 | 1,67% | 600.319,00 |
| 10.04.2024 | 9,96 | 10,01 | 9,58 | 9,88 | -5,00% | 939.012,00 |
| 09.04.2024 | 10,39 | 10,60 | 10,28 | 10,40 | 0,29% | 630.828,00 |
| 08.04.2024 | 10,61 | 10,84 | 10,32 | 10,37 | -0,96% | 502.354,00 |
| 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% | 785.702,00 |
| 03.04.2024 | 10,72 | 11,07 | 10,65 | 10,93 | 1,34% | 751.091,00 |
| 02.04.2024 | 11,03 | 11,08 | 10,65 | 10,79 | -3,71% | 688.277,00 |
| 01.04.2024 | 11,66 | 11,73 | 11,18 | 11,20 | -2,69% | 876.150,00 |
| 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 | 0,89% | 715.733,00 |
| 26.03.2024 | 11,50 | 11,50 | 11,26 | 11,26 | -0,27% | 676.904,00 |
| 25.03.2024 | 11,08 | 11,46 | 11,08 | 11,29 | 2,17% | 622.355,00 |
| 22.03.2024 | 11,17 | 11,28 | 11,00 | 11,05 | -0,18% | 759.592,00 |
| 21.03.2024 | 11,03 | 11,22 | 10,92 | 11,07 | 1,37% | 1.027.852,00 |
| 20.03.2024 | 10,42 | 11,12 | 10,31 | 10,92 | 4,00% | 801.496,00 |
| 19.03.2024 | 9,91 | 10,57 | 9,91 | 10,50 | 5,42% | 987.097,00 |
| 18.03.2024 | 10,29 | 10,36 | 9,79 | 9,96 | -3,11% | 763.567,00 |
| 15.03.2024 | 10,07 | 10,46 | 10,07 | 10,28 | 1,18% | 1.853.422,00 |
| 14.03.2024 | 10,40 | 10,57 | 10,07 | 10,16 | -1,93% | 993.306,00 |
| 13.03.2024 | 10,70 | 10,84 | 10,25 | 10,36 | -4,34% | 751.873,00 |
| 12.03.2024 | 10,83 | 10,95 | 10,69 | 10,83 | -0,18% | 733.825,00 |
| 11.03.2024 | 11,02 | 11,29 | 10,78 | 10,85 | 0,00% | 728.828,00 |
| 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 | 4,38% | 1.696.013,00 |
| 06.03.2024 | 10,53 | 10,58 | 10,29 | 10,50 | 1,20% | 719.641,00 |
| 05.03.2024 | 10,49 | 10,62 | 10,29 | 10,38 | -1,98% | 671.317,00 |
| 04.03.2024 | 10,66 | 10,67 | 10,24 | 10,59 | 0,62% | 968.957,00 |
| 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% | 1.696.124,00 |
| 28.02.2024 | 10,20 | 10,60 | 9,89 | 10,27 | 2,80% | 3.511.127,00 |
| 27.02.2024 | 8,91 | 10,17 | 8,69 | 9,99 | 30,93% | 5.467.315,00 |
| 26.02.2024 | 7,44 | 7,83 | 7,25 | 7,63 | 1,87% | 1.177.931,00 |
| 23.02.2024 | 7,50 | 7,67 | 7,38 | 7,49 | -0,33% | 717.485,00 |
| 22.02.2024 | 7,16 | 7,57 | 7,16 | 7,52 | 5,77% | 1.040.421,00 |
| 21.02.2024 | 7,22 | 7,25 | 7,02 | 7,11 | -1,86% | 543.125,00 |
| 20.02.2024 | 7,37 | 7,52 | 7,14 | 7,24 | -3,34% | 1.042.402,00 |
| 16.02.2024 | 7,54 | 7,54 | 7,31 | 7,49 | -1,58% | 1.093.696,00 |
| 15.02.2024 | 7,46 | 7,66 | 7,36 | 7,61 | 3,82% | 1.718.651,00 |
| 14.02.2024 | 7,35 | 7,69 | 7,24 | 7,33 | 1,52% | 582.591,00 |
| 13.02.2024 | 7,24 | 7,50 | 7,14 | 7,22 | -5,25% | 890.029,00 |
| 12.02.2024 | 7,45 | 7,70 | 7,40 | 7,62 | 2,70% | 2.089.527,00 |
| 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% | 906.874,00 |
| 07.02.2024 | 7,46 | 7,46 | 6,98 | 7,00 | -4,37% | 2.161.081,00 |
| 06.02.2024 | 7,00 | 7,65 | 6,96 | 7,32 | 4,42% | 2.944.570,00 |
| 05.02.2024 | 7,30 | 7,35 | 7,00 | 7,01 | -6,16% | 687.031,00 |
| 02.02.2024 | 7,26 | 7,57 | 7,12 | 7,47 | 2,19% | 742.676,00 |
| 01.02.2024 | 7,41 | 7,47 | 7,19 | 7,31 | 1,39% | 691.291,00 |
| 31.01.2024 | 7,26 | 7,63 | 7,21 | 7,21 | -0,69% | 670.406,00 |
| 30.01.2024 | 7,27 | 7,58 | 7,16 | 7,26 | -1,36% | 798.588,00 |
| 29.01.2024 | 7,02 | 7,42 | 6,73 | 7,36 | 3,81% | 777.170,00 |
| 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% | 428.504,00 |
| 24.01.2024 | 7,24 | 7,24 | 6,82 | 6,94 | -0,86% | 660.953,00 |
| 23.01.2024 | 7,30 | 7,40 | 6,99 | 7,00 | -2,91% | 765.647,00 |
| 22.01.2024 | 6,94 | 7,23 | 6,84 | 7,21 | 4,95% | 879.377,00 |
| 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% | 679.326,00 |
| 16.01.2024 | 6,83 | 6,94 | 6,56 | 6,65 | -4,04% | 958.468,00 |
| 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% | 1.100.903,00 |
| 10.01.2024 | 6,79 | 6,95 | 6,71 | 6,76 | -0,88% | 616.891,00 |
| 09.01.2024 | 6,91 | 7,07 | 6,81 | 6,82 | -2,85% | 616.891,00 |
| 08.01.2024 | 6,91 | 7,09 | 6,73 | 7,02 | -3,17% | 1.132.864,00 |
| 05.01.2024 | 7,12 | 7,41 | 7,00 | 7,25 | 0,69% | 923.504,00 |
| 04.01.2024 | 7,03 | 7,24 | 6,94 | 7,20 | 2,71% | 750.965,00 |
| 03.01.2024 | 7,15 | 7,22 | 6,83 | 7,01 | -3,44% | 943.264,00 |
| 02.01.2024 | 7,21 | 7,60 | 7,09 | 7,26 | -0,41% | 669.196,00 |
| 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% | 963.654,00 |
| 27.12.2023 | 7,11 | 7,18 | 6,69 | 7,17 | 1,27% | 1.210.587,00 |
| 26.12.2023 | 7,13 | 7,14 | 6,94 | 7,08 | -0,14% | 1.088.516,00 |
| 22.12.2023 | 7,19 | 7,28 | 6,99 | 7,09 | -0,84% | 946.534,00 |
| 21.12.2023 | 6,66 | 7,41 | 6,65 | 7,15 | 10,17% | 2.667.654,00 |
| 20.12.2023 | 7,88 | 7,89 | 6,43 | 6,49 | -17,32% | 2.505.993,00 |
| 19.12.2023 | 7,74 | 8,16 | 7,70 | 7,85 | 1,82% | 1.646.171,00 |
| 18.12.2023 | 7,83 | 8,07 | 7,61 | 7,71 | -0,39% | 1.189.373,00 |
| 15.12.2023 | 8,88 | 8,90 | 7,71 | 7,74 | -11,19% | 4.805.844,00 |
| 14.12.2023 | 8,76 | 9,17 | 8,48 | 8,72 | 2,89% | 1.526.113,00 |
| 13.12.2023 | 8,11 | 8,49 | 7,67 | 8,47 | 6,54% | 2.152.478,00 |
| 12.12.2023 | 8,11 | 8,40 | 7,74 | 7,95 | -2,69% | 1.181.704,00 |
| 11.12.2023 | 8,39 | 8,45 | 8,08 | 8,17 | -1,33% | 1.033.680,00 |
| 08.12.2023 | 8,17 | 8,31 | 7,94 | 8,28 | 3,63% | 772.233,00 |
| 07.12.2023 | 8,61 | 8,61 | 7,94 | 7,99 | -5,67% | 666.982,00 |
| 06.12.2023 | 8,75 | 9,15 | 8,41 | 8,47 | -0,99% | 712.438,00 |
| 05.12.2023 | 9,17 | 9,23 | 8,28 | 8,56 | -7,01% | 646.964,00 |
| 04.12.2023 | 8,92 | 9,34 | 8,87 | 9,20 | 4,19% | 905.113,00 |