34,300€
0,59%
Echtzeit-Aktienkurs Apollo Medical Holdings
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,10 | 34,90 | 33,80 | 34,30 | 0,59% | - |
| 25.04.2024 | 34,40 | 35,10 | 33,50 | 34,10 | -1,73% | - |
| 24.04.2024 | 35,00 | 35,30 | 34,50 | 34,70 | -1,14% | - |
| 23.04.2024 | 35,20 | 36,50 | 35,00 | 35,10 | 0,00% | - |
| 22.04.2024 | 34,90 | 36,50 | 34,60 | 35,10 | 0,00% | - |
| 19.04.2024 | 34,70 | 36,30 | 34,60 | 35,10 | 0,57% | - |
| 18.04.2024 | 35,20 | 36,10 | 34,60 | 34,90 | -1,13% | - |
| 17.04.2024 | 35,80 | 36,50 | 35,10 | 35,30 | -1,12% | - |
| 16.04.2024 | 36,90 | 37,70 | 35,70 | 35,70 | -3,25% | - |
| 15.04.2024 | 38,40 | 38,70 | 36,30 | 36,90 | -3,15% | - |
| 12.04.2024 | 38,40 | 39,90 | 37,70 | 38,10 | -0,52% | - |
| 11.04.2024 | 38,20 | 38,90 | 37,70 | 38,30 | 0,00% | - |
| 10.04.2024 | 39,20 | 39,40 | 37,90 | 38,30 | -2,05% | - |
| 09.04.2024 | 38,80 | 39,30 | 38,30 | 39,10 | 1,03% | - |
| 08.04.2024 | 38,40 | 39,40 | 38,30 | 38,70 | 0,52% | - |
| 05.04.2024 | 38,20 | 38,90 | 37,80 | 38,50 | -1,28% | - |
| 04.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,26% | 3,00 |
| 03.04.2024 | 39,00 | 39,80 | 38,40 | 38,90 | -0,51% | - |
| 02.04.2024 | 39,20 | 39,40 | 37,60 | 39,10 | 0,51% | - |
| 28.03.2024 | 38,50 | 39,70 | 37,20 | 38,90 | 1,83% | - |
| 27.03.2024 | 36,70 | 38,20 | 36,60 | 38,20 | 4,66% | - |
| 26.03.2024 | 36,10 | 37,10 | 36,10 | 36,50 | 0,27% | - |
| 25.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,82% | 20,00 |
| 22.03.2024 | 37,70 | 39,30 | 36,50 | 36,70 | -3,93% | - |
| 21.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 30,00 |
| 20.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,98% | 15,00 |
| 19.03.2024 | 36,50 | 37,40 | 36,30 | 36,90 | 0,82% | - |
| 18.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,27% | 218,00 |
| 15.03.2024 | 36,70 | 37,20 | 36,30 | 36,70 | -0,27% | - |
| 14.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | 60,00 |
| 13.03.2024 | 38,30 | 39,10 | 37,10 | 37,40 | -2,86% | - |
| 12.03.2024 | 38,70 | 39,00 | 38,20 | 38,50 | -0,52% | - |
| 11.03.2024 | 40,80 | 41,60 | 38,50 | 38,70 | -5,38% | - |
| 08.03.2024 | 40,80 | 41,80 | 39,50 | 40,90 | 0,49% | - |
| 07.03.2024 | 40,20 | 41,60 | 40,00 | 40,70 | 0,99% | - |
| 06.03.2024 | 39,80 | 40,70 | 39,30 | 40,30 | 1,51% | - |
| 05.03.2024 | 40,40 | 40,70 | 39,30 | 39,70 | -1,98% | - |
| 04.03.2024 | 40,20 | 41,30 | 39,90 | 40,50 | 0,50% | - |
| 01.03.2024 | 41,80 | 41,80 | 39,60 | 40,30 | -3,36% | - |
| 29.02.2024 | 40,40 | 42,10 | 39,60 | 41,70 | 2,96% | - |
| 28.02.2024 | 40,40 | 41,80 | 38,00 | 40,50 | 4,38% | - |
| 27.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,27% | 8,00 |
| 26.02.2024 | 37,60 | 40,00 | 37,50 | 39,30 | 4,24% | - |
| 23.02.2024 | 38,60 | 39,40 | 37,70 | 37,70 | -1,82% | - |
| 22.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 7,56% | 313,00 |
| 21.02.2024 | 36,40 | 36,40 | 35,30 | 35,70 | -1,11% | - |
| 20.02.2024 | 35,80 | 36,30 | 34,30 | 36,10 | 0,84% | - |
| 19.02.2024 | 35,80 | 35,80 | 35,70 | 35,80 | -0,28% | - |
| 16.02.2024 | 36,30 | 36,30 | 34,90 | 35,90 | -0,55% | - |
| 15.02.2024 | 35,00 | 36,30 | 34,30 | 36,10 | 2,85% | - |
| 14.02.2024 | 33,80 | 35,10 | 33,80 | 35,10 | 3,54% | - |
| 13.02.2024 | 35,60 | 35,70 | 33,50 | 33,90 | -5,04% | - |
| 12.02.2024 | 34,60 | 35,90 | 34,10 | 35,70 | 3,48% | - |
| 09.02.2024 | 34,10 | 34,70 | 33,20 | 34,50 | 1,17% | - |
| 08.02.2024 | 33,50 | 34,30 | 33,00 | 34,10 | 1,79% | - |
| 07.02.2024 | 33,90 | 34,10 | 33,20 | 33,50 | -1,47% | - |
| 06.02.2024 | 32,40 | 34,00 | 32,40 | 34,00 | 3,66% | 9,00 |
| 05.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,50% | 18,00 |
| 02.02.2024 | 32,90 | 33,50 | 32,60 | 33,30 | 3,42% | - |
| 01.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | 500,00 |
| 31.01.2024 | 33,30 | 33,90 | 32,30 | 32,30 | -3,00% | - |
| 30.01.2024 | 33,20 | 33,40 | 32,40 | 33,30 | 0,60% | - |
| 29.01.2024 | 32,40 | 33,30 | 32,10 | 33,10 | 2,48% | - |
| 26.01.2024 | 32,70 | 33,20 | 32,00 | 32,30 | -1,22% | - |
| 25.01.2024 | 33,90 | 34,60 | 32,50 | 32,70 | -3,54% | - |
| 24.01.2024 | 34,00 | 34,90 | 32,90 | 33,90 | 0,00% | - |
| 23.01.2024 | 33,70 | 35,10 | 33,30 | 33,90 | -0,59% | - |
| 22.01.2024 | 32,30 | 34,50 | 31,90 | 34,10 | 7,23% | - |
| 19.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | 100,00 |
| 18.01.2024 | 32,50 | 33,40 | 31,90 | 31,90 | -1,85% | - |
| 17.01.2024 | 32,90 | 32,90 | 32,10 | 32,50 | -1,22% | - |
| 16.01.2024 | 33,40 | 33,60 | 32,70 | 32,90 | -1,50% | - |
| 15.01.2024 | 33,50 | 33,60 | 33,30 | 33,40 | -0,30% | - |
| 12.01.2024 | 33,90 | 34,40 | 33,30 | 33,50 | -1,18% | - |
| 11.01.2024 | 34,30 | 34,50 | 33,50 | 33,90 | -1,17% | - |
| 10.01.2024 | 34,50 | 34,70 | 33,50 | 34,30 | -1,15% | - |
| 09.01.2024 | 34,70 | 36,10 | 33,80 | 34,70 | 0,00% | - |
| 08.01.2024 | 33,40 | 34,90 | 33,40 | 34,70 | 2,97% | - |
| 05.01.2024 | 34,10 | 34,30 | 33,40 | 33,70 | -1,17% | - |
| 04.01.2024 | 34,70 | 34,90 | 34,10 | 34,10 | -2,57% | - |
| 03.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 20,00 |
| 02.01.2024 | 34,60 | 35,60 | 34,60 | 35,60 | 0,56% | 45,00 |
| 29.12.2023 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | 8,00 |
| 28.12.2023 | 36,40 | 36,40 | 36,00 | 36,00 | -0,28% | 6,00 |
| 27.12.2023 | 35,70 | 36,30 | 34,20 | 36,10 | 8,73% | - |
| 22.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 30,00 |
| 21.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | 1,00 |
| 20.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -1,47% | 6,00 |
| 19.12.2023 | 33,00 | 34,50 | 32,00 | 34,10 | 3,33% | - |
| 18.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 4,00 |
| 15.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | 1,00 |
| 14.12.2023 | 32,50 | 33,70 | 32,30 | 33,50 | 3,08% | - |
| 13.12.2023 | 31,30 | 32,50 | 30,30 | 32,50 | 3,83% | - |
| 12.12.2023 | 30,50 | 31,30 | 30,30 | 31,30 | 2,62% | - |
| 11.12.2023 | 31,10 | 31,30 | 30,10 | 30,50 | -1,29% | - |
| 08.12.2023 | 30,90 | 31,30 | 30,20 | 30,90 | 0,65% | - |
| 07.12.2023 | 31,00 | 31,40 | 30,20 | 30,70 | -1,60% | - |
| 06.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -4,29% | 403,00 |
| 05.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | 3,00 |
| 04.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | 13,00 |