37,472$
-0,16%
Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 37,84 | 38,25 | 37,50 | 37,53 | 0,51% | - |
| 22.04.2024 | 37,71 | 37,81 | 36,87 | 37,34 | 0,18% | - |
| 19.04.2024 | 37,39 | 37,88 | 37,00 | 37,28 | 0,35% | - |
| 18.04.2024 | 37,69 | 38,30 | 36,86 | 37,15 | -0,70% | - |
| 17.04.2024 | 38,14 | 38,68 | 37,31 | 37,41 | -1,12% | - |
| 16.04.2024 | 39,50 | 39,50 | 37,79 | 37,83 | -3,25% | - |
| 15.04.2024 | 41,28 | 41,28 | 38,52 | 39,11 | -3,51% | - |
| 12.04.2024 | 40,94 | 41,16 | 40,07 | 40,53 | -1,58% | - |
| 11.04.2024 | 41,35 | 41,72 | 40,28 | 41,18 | 0,20% | - |
| 10.04.2024 | 42,14 | 42,16 | 40,67 | 41,10 | -3,26% | - |
| 09.04.2024 | 42,28 | 42,71 | 41,47 | 42,48 | 0,87% | - |
| 08.04.2024 | 42,03 | 42,67 | 41,64 | 42,12 | 1,52% | - |
| 05.04.2024 | 41,72 | 42,12 | 40,71 | 41,48 | 0,49% | - |
| 04.04.2024 | 42,33 | 42,89 | 41,21 | 41,28 | -1,69% | - |
| 03.04.2024 | 42,02 | 42,53 | 41,48 | 41,99 | -0,16% | - |
| 02.04.2024 | 41,32 | 42,22 | 40,53 | 42,06 | -0,13% | - |
| 28.03.2024 | 41,08 | 43,00 | 40,74 | 42,12 | 2,37% | - |
| 27.03.2024 | 39,73 | 41,29 | 39,58 | 41,14 | 3,58% | - |
| 26.03.2024 | 39,51 | 40,25 | 39,44 | 39,72 | 1,57% | - |
| 25.03.2024 | 39,75 | 40,13 | 39,05 | 39,11 | -1,20% | - |
| 22.03.2024 | 41,20 | 41,27 | 39,38 | 39,58 | -3,52% | - |
| 21.03.2024 | 41,63 | 42,03 | 40,42 | 41,02 | -1,16% | - |
| 20.03.2024 | 40,06 | 42,27 | 39,63 | 41,50 | 3,81% | - |
| 19.03.2024 | 39,84 | 40,74 | 39,58 | 39,98 | 1,19% | - |
| 18.03.2024 | 40,08 | 40,26 | 39,47 | 39,51 | -1,13% | - |
| 15.03.2024 | 39,91 | 40,38 | 39,42 | 39,96 | -0,24% | - |
| 14.03.2024 | 40,77 | 40,90 | 39,43 | 40,06 | -2,06% | - |
| 13.03.2024 | 42,05 | 42,60 | 40,56 | 40,90 | -2,44% | - |
| 12.03.2024 | 42,30 | 42,52 | 41,61 | 41,93 | -0,40% | - |
| 11.03.2024 | 44,99 | 44,99 | 42,02 | 42,09 | -5,56% | - |
| 08.03.2024 | 44,57 | 45,64 | 44,40 | 44,57 | -0,20% | - |
| 07.03.2024 | 43,87 | 45,29 | 43,82 | 44,66 | 2,14% | - |
| 06.03.2024 | 43,20 | 44,39 | 42,98 | 43,73 | 1,10% | - |
| 05.03.2024 | 43,76 | 44,30 | 42,69 | 43,25 | -1,37% | - |
| 04.03.2024 | 43,40 | 44,77 | 43,38 | 43,85 | 0,87% | - |
| 01.03.2024 | 44,80 | 44,92 | 43,06 | 43,47 | -3,65% | - |
| 29.02.2024 | 43,92 | 45,49 | 43,92 | 45,12 | 3,08% | - |
| 28.02.2024 | 43,66 | 45,34 | 41,55 | 43,77 | 0,48% | - |
| 27.02.2024 | 42,75 | 43,81 | 41,38 | 43,56 | 1,94% | - |
| 26.02.2024 | 42,63 | 43,06 | 41,95 | 42,73 | 4,69% | - |
| 23.02.2024 | 41,70 | 42,75 | 40,71 | 40,82 | -2,02% | 313.943,00 |
| 22.02.2024 | 40,43 | 43,12 | 40,25 | 41,66 | 7,51% | 487.651,00 |
| 21.02.2024 | 39,22 | 39,25 | 38,18 | 38,75 | -1,30% | 129.777,00 |
| 20.02.2024 | 37,82 | 39,30 | 37,78 | 39,26 | 1,97% | 184.854,00 |
| 16.02.2024 | 38,61 | 38,87 | 37,64 | 38,50 | -1,31% | 166.419,00 |
| 15.02.2024 | 37,85 | 39,14 | 37,70 | 39,01 | 3,89% | 197.625,00 |
| 14.02.2024 | 37,15 | 37,70 | 36,53 | 37,55 | 3,33% | 143.585,00 |
| 13.02.2024 | 37,03 | 37,95 | 35,93 | 36,34 | -5,46% | 192.401,00 |
| 12.02.2024 | 37,58 | 38,80 | 37,58 | 38,44 | 3,14% | 141.695,00 |
| 09.02.2024 | 36,98 | 37,46 | 36,41 | 37,27 | 1,53% | 137.122,00 |
| 08.02.2024 | 36,00 | 36,94 | 36,00 | 36,71 | 1,77% | 106.202,00 |
| 07.02.2024 | 36,65 | 36,65 | 35,75 | 36,07 | -1,29% | 147.915,00 |
| 06.02.2024 | 35,39 | 36,92 | 35,39 | 36,54 | 3,45% | 106.786,00 |
| 05.02.2024 | 35,49 | 35,67 | 35,14 | 35,32 | -1,51% | 119.251,00 |
| 02.02.2024 | 35,36 | 36,13 | 35,23 | 35,86 | 0,39% | 99.044,00 |
| 01.02.2024 | 34,88 | 35,84 | 34,78 | 35,72 | 2,79% | 124.980,00 |
| 31.01.2024 | 36,06 | 36,69 | 34,75 | 34,75 | -3,63% | 158.017,00 |
| 30.01.2024 | 35,64 | 36,16 | 35,22 | 36,06 | 0,61% | 138.375,00 |
| 29.01.2024 | 35,26 | 35,92 | 35,01 | 35,84 | 1,59% | 235.511,00 |
| 26.01.2024 | 35,89 | 36,24 | 34,85 | 35,28 | -0,62% | 167.208,00 |
| 25.01.2024 | 37,25 | 37,55 | 35,20 | 35,50 | -3,27% | 235.173,00 |
| 24.01.2024 | 37,70 | 37,71 | 35,88 | 36,70 | -0,33% | 169.216,00 |
| 23.01.2024 | 37,55 | 38,12 | 36,50 | 36,82 | -0,19% | 121.176,00 |
| 22.01.2024 | 35,72 | 37,65 | 35,58 | 36,89 | 4,68% | 207.047,00 |
| 19.01.2024 | 34,97 | 35,26 | 34,11 | 35,24 | 1,35% | 129.751,00 |
| 18.01.2024 | 35,46 | 35,56 | 34,55 | 34,77 | -1,60% | 155.770,00 |
| 17.01.2024 | 34,93 | 35,68 | 34,33 | 35,34 | -1,19% | 92.314,00 |
| 16.01.2024 | 36,09 | 36,36 | 35,45 | 35,76 | -2,48% | 185.705,00 |
| 12.01.2024 | 37,77 | 37,80 | 36,48 | 36,67 | -1,58% | 142.980,00 |
| 11.01.2024 | 37,57 | 37,80 | 36,80 | 37,26 | -1,06% | 136.153,00 |
| 10.01.2024 | 37,65 | 37,73 | 36,70 | 37,66 | -0,35% | 142.716,00 |
| 09.01.2024 | 37,53 | 39,50 | 36,14 | 37,79 | -0,94% | 141.315,00 |
| 08.01.2024 | 36,87 | 38,17 | 36,87 | 38,15 | 3,64% | 126.630,00 |
| 05.01.2024 | 36,82 | 37,25 | 36,62 | 36,81 | -1,37% | 144.834,00 |
| 04.01.2024 | 38,10 | 38,14 | 37,30 | 37,32 | -1,76% | 168.375,00 |
| 03.01.2024 | 38,34 | 38,69 | 37,99 | 37,99 | -1,94% | 217.625,00 |
| 02.01.2024 | 37,85 | 39,62 | 37,85 | 38,74 | 1,15% | 154.706,00 |
| 29.12.2023 | 39,71 | 39,91 | 38,13 | 38,30 | -3,53% | 152.062,00 |
| 28.12.2023 | 39,91 | 40,50 | 39,47 | 39,70 | -1,29% | 210.600,00 |
| 27.12.2023 | 39,49 | 40,25 | 39,20 | 40,22 | 1,87% | 326.594,00 |
| 26.12.2023 | 38,19 | 39,52 | 37,20 | 39,48 | 4,09% | 251.052,00 |
| 22.12.2023 | 36,58 | 38,20 | 36,36 | 37,93 | 2,74% | 178.012,00 |
| 21.12.2023 | 36,62 | 36,94 | 36,15 | 36,92 | 2,21% | 103.768,00 |
| 20.12.2023 | 37,51 | 38,06 | 36,07 | 36,12 | -3,42% | 166.409,00 |
| 19.12.2023 | 36,56 | 37,81 | 36,56 | 37,40 | 3,43% | 228.733,00 |
| 18.12.2023 | 36,59 | 37,20 | 35,87 | 36,16 | 0,03% | 202.250,00 |
| 15.12.2023 | 37,11 | 37,38 | 35,77 | 36,15 | -2,09% | 1.470.489,00 |
| 14.12.2023 | 36,00 | 37,00 | 35,89 | 36,92 | 4,38% | 453.218,00 |
| 13.12.2023 | 33,74 | 35,40 | 33,24 | 35,37 | 4,58% | 281.934,00 |
| 12.12.2023 | 32,96 | 33,87 | 32,66 | 33,82 | 2,61% | 186.530,00 |
| 11.12.2023 | 33,39 | 33,44 | 32,32 | 32,96 | -1,26% | 148.244,00 |
| 08.12.2023 | 33,05 | 33,74 | 32,64 | 33,38 | 0,27% | 118.203,00 |
| 07.12.2023 | 33,41 | 33,41 | 32,55 | 33,29 | -0,60% | 125.671,00 |
| 06.12.2023 | 33,91 | 34,50 | 33,42 | 33,49 | -0,36% | 98.743,00 |
| 05.12.2023 | 34,81 | 34,81 | 33,56 | 33,61 | -3,50% | 92.030,00 |
| 04.12.2023 | 34,48 | 34,91 | 34,17 | 34,83 | 0,09% | 131.925,00 |
| 01.12.2023 | 33,13 | 34,85 | 33,13 | 34,80 | 4,76% | 164.463,00 |
| 30.11.2023 | 33,92 | 33,92 | 33,09 | 33,22 | -0,89% | 96.046,00 |
| 29.11.2023 | 34,00 | 34,60 | 33,41 | 33,52 | -0,50% | 117.429,00 |
| 28.11.2023 | 34,00 | 34,23 | 33,33 | 33,69 | -0,97% | 87.014,00 |