96,567$
-0,61%
Echtzeit-Aktienkurs Addus HomeCare Corp.
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 97,39 | 97,70 | 96,52 | 96,56 | -0,62% | - |
| 18.04.2024 | 96,45 | 97,65 | 95,80 | 97,16 | 0,69% | 116.382,00 |
| 17.04.2024 | 97,26 | 99,52 | 96,25 | 96,49 | -0,56% | 108.623,00 |
| 16.04.2024 | 97,50 | 99,12 | 96,59 | 97,03 | 0,22% | 172.469,00 |
| 15.04.2024 | 97,97 | 98,00 | 96,64 | 96,82 | -1,06% | 114.777,00 |
| 12.04.2024 | 98,57 | 99,56 | 97,56 | 97,85 | -1,44% | 64.825,00 |
| 11.04.2024 | 97,19 | 99,55 | 97,18 | 99,28 | 2,37% | 146.251,00 |
| 10.04.2024 | 96,72 | 98,13 | 95,87 | 96,98 | -1,71% | 161.987,00 |
| 09.04.2024 | 101,55 | 102,08 | 97,50 | 98,67 | -2,49% | 160.942,00 |
| 08.04.2024 | 103,20 | 103,20 | 101,05 | 101,19 | -0,90% | 74.984,00 |
| 05.04.2024 | 101,79 | 104,18 | 101,79 | 102,11 | -0,05% | 80.802,00 |
| 04.04.2024 | 103,20 | 103,73 | 102,05 | 102,16 | -0,42% | 97.307,00 |
| 03.04.2024 | 100,94 | 103,21 | 100,94 | 102,59 | 0,91% | 79.188,00 |
| 02.04.2024 | 102,12 | 102,28 | 100,39 | 101,66 | -1,47% | 110.701,00 |
| 01.04.2024 | 103,93 | 104,39 | 102,25 | 103,18 | -0,15% | 99.379,00 |
| 28.03.2024 | 103,62 | 104,43 | 102,98 | 103,34 | -0,39% | 75.973,00 |
| 27.03.2024 | 102,81 | 104,22 | 102,81 | 103,74 | 1,15% | 79.444,00 |
| 26.03.2024 | 103,61 | 103,73 | 101,66 | 102,56 | -0,15% | 121.616,00 |
| 25.03.2024 | 103,51 | 104,29 | 102,10 | 102,71 | -0,76% | 71.841,00 |
| 22.03.2024 | 101,77 | 103,91 | 101,04 | 103,50 | 2,17% | 135.660,00 |
| 21.03.2024 | 101,96 | 102,36 | 100,34 | 101,30 | 0,06% | 114.669,00 |
| 20.03.2024 | 100,43 | 101,56 | 99,95 | 101,24 | 0,70% | 71.728,00 |
| 19.03.2024 | 100,70 | 102,57 | 100,35 | 100,54 | -0,65% | 109.696,00 |
| 18.03.2024 | 96,78 | 101,64 | 95,40 | 101,20 | 4,59% | 155.306,00 |
| 15.03.2024 | 97,15 | 98,32 | 96,01 | 96,76 | -1,32% | 209.163,00 |
| 14.03.2024 | 98,61 | 99,59 | 96,87 | 98,05 | -1,06% | 138.141,00 |
| 13.03.2024 | 98,51 | 99,53 | 98,47 | 99,10 | 0,53% | 90.174,00 |
| 12.03.2024 | 98,58 | 99,42 | 97,44 | 98,58 | -0,18% | 75.569,00 |
| 11.03.2024 | 101,56 | 101,88 | 98,58 | 98,76 | -3,41% | 95.750,00 |
| 08.03.2024 | 101,20 | 104,61 | 100,74 | 102,25 | 1,64% | 166.096,00 |
| 07.03.2024 | 99,35 | 101,14 | 99,35 | 100,60 | 1,36% | 164.365,00 |
| 06.03.2024 | 97,39 | 99,89 | 97,04 | 99,25 | 1,60% | 162.044,00 |
| 05.03.2024 | 95,42 | 98,00 | 95,42 | 97,69 | 2,03% | 132.095,00 |
| 04.03.2024 | 93,86 | 96,35 | 92,57 | 95,75 | 2,01% | 123.606,00 |
| 01.03.2024 | 92,61 | 94,13 | 92,02 | 93,86 | 1,71% | 101.109,00 |
| 29.02.2024 | 93,20 | 93,20 | 91,03 | 92,28 | 0,47% | 118.921,00 |
| 28.02.2024 | 92,28 | 93,12 | 90,62 | 91,85 | -0,27% | 171.482,00 |
| 27.02.2024 | 91,41 | 96,72 | 90,00 | 92,10 | 5,46% | 375.460,00 |
| 26.02.2024 | 85,94 | 89,19 | 85,94 | 87,33 | -1,99% | 386.781,00 |
| 23.02.2024 | 89,83 | 90,32 | 88,89 | 89,10 | -1,00% | 97.202,00 |
| 22.02.2024 | 90,92 | 91,70 | 89,27 | 90,00 | -1,57% | 120.237,00 |
| 21.02.2024 | 91,12 | 91,44 | 89,88 | 91,44 | -0,20% | 70.734,00 |
| 20.02.2024 | 93,22 | 93,98 | 91,33 | 91,62 | -2,84% | 84.814,00 |
| 16.02.2024 | 93,96 | 96,83 | 93,48 | 94,30 | 0,49% | 101.619,00 |
| 15.02.2024 | 92,38 | 94,56 | 92,31 | 93,84 | 1,69% | 73.835,00 |
| 14.02.2024 | 91,41 | 92,28 | 90,69 | 92,28 | 2,06% | 53.581,00 |
| 13.02.2024 | 93,66 | 94,42 | 89,47 | 90,42 | -5,34% | 167.290,00 |
| 12.02.2024 | 94,45 | 97,22 | 93,67 | 95,52 | 1,36% | 123.322,00 |
| 09.02.2024 | 90,91 | 94,53 | 90,29 | 94,24 | 3,66% | 136.608,00 |
| 08.02.2024 | 86,70 | 90,92 | 86,17 | 90,91 | 4,76% | 211.646,00 |
| 07.02.2024 | 87,96 | 88,37 | 86,60 | 86,78 | -0,71% | 106.557,00 |
| 06.02.2024 | 88,85 | 89,41 | 87,24 | 87,40 | -1,92% | 89.897,00 |
| 05.02.2024 | 88,01 | 89,33 | 87,97 | 89,11 | 0,26% | 80.947,00 |
| 02.02.2024 | 87,61 | 89,00 | 87,61 | 88,88 | 0,44% | 79.521,00 |
| 01.02.2024 | 86,61 | 88,49 | 86,61 | 88,49 | 2,18% | 95.943,00 |
| 31.01.2024 | 88,39 | 89,33 | 86,43 | 86,60 | -1,79% | 88.496,00 |
| 30.01.2024 | 88,52 | 90,12 | 88,00 | 88,18 | -0,87% | 64.846,00 |
| 29.01.2024 | 89,40 | 90,71 | 87,39 | 88,95 | -0,61% | 168.924,00 |
| 26.01.2024 | 89,00 | 89,54 | 88,15 | 89,50 | 0,63% | 98.464,00 |
| 25.01.2024 | 90,54 | 90,88 | 88,13 | 88,94 | -1,30% | 72.031,00 |
| 24.01.2024 | 91,64 | 91,64 | 89,46 | 90,11 | -0,58% | 73.739,00 |
| 23.01.2024 | 92,38 | 92,38 | 90,41 | 90,64 | -0,93% | 76.215,00 |
| 22.01.2024 | 91,92 | 92,24 | 90,97 | 91,49 | 0,33% | 79.425,00 |
| 19.01.2024 | 91,03 | 91,33 | 89,70 | 91,19 | 0,72% | 60.006,00 |
| 18.01.2024 | 90,07 | 90,59 | 88,53 | 90,54 | 0,94% | 70.011,00 |
| 17.01.2024 | 88,59 | 90,87 | 88,59 | 89,70 | 0,23% | 94.295,00 |
| 16.01.2024 | 86,64 | 89,70 | 86,45 | 89,49 | 2,87% | 162.148,00 |
| 12.01.2024 | 89,61 | 90,01 | 86,30 | 86,99 | -1,85% | 114.231,00 |
| 11.01.2024 | 88,35 | 89,02 | 88,01 | 88,63 | 0,01% | 90.008,00 |
| 10.01.2024 | 88,87 | 88,87 | 87,89 | 88,62 | -0,69% | 57.454,00 |
| 09.01.2024 | 89,76 | 90,17 | 89,03 | 89,24 | -1,67% | 52.790,00 |
| 08.01.2024 | 88,66 | 90,91 | 88,66 | 90,76 | 2,83% | 58.237,00 |
| 05.01.2024 | 89,43 | 90,11 | 88,22 | 88,26 | -1,84% | 64.312,00 |
| 04.01.2024 | 91,11 | 91,11 | 89,28 | 89,91 | -0,81% | 100.793,00 |
| 03.01.2024 | 92,99 | 93,28 | 90,63 | 90,64 | -2,78% | 70.957,00 |
| 02.01.2024 | 92,64 | 95,20 | 92,64 | 93,23 | 0,41% | 84.130,00 |
| 29.12.2023 | 94,04 | 94,04 | 92,13 | 92,85 | -1,65% | 99.153,00 |
| 28.12.2023 | 95,16 | 96,06 | 94,00 | 94,41 | -1,16% | 101.025,00 |
| 27.12.2023 | 97,02 | 97,04 | 95,00 | 95,52 | -1,44% | 90.507,00 |
| 26.12.2023 | 96,93 | 97,28 | 95,57 | 96,92 | 0,59% | 62.822,00 |
| 22.12.2023 | 96,61 | 97,31 | 95,76 | 96,35 | -0,08% | 53.577,00 |
| 21.12.2023 | 95,20 | 96,47 | 94,45 | 96,43 | 1,87% | 53.419,00 |
| 20.12.2023 | 96,00 | 97,37 | 94,65 | 94,66 | -1,40% | 68.776,00 |
| 19.12.2023 | 95,21 | 96,72 | 95,09 | 96,00 | 1,65% | 85.176,00 |
| 18.12.2023 | 93,61 | 94,59 | 92,90 | 94,44 | 1,81% | 83.835,00 |
| 15.12.2023 | 96,00 | 96,25 | 92,62 | 92,76 | -3,35% | 452.923,00 |
| 14.12.2023 | 97,52 | 97,65 | 95,36 | 95,98 | -0,91% | 95.384,00 |
| 13.12.2023 | 94,33 | 96,90 | 93,81 | 96,86 | 2,60% | 69.978,00 |
| 12.12.2023 | 93,50 | 94,82 | 92,85 | 94,41 | 1,93% | 64.131,00 |
| 11.12.2023 | 92,19 | 92,76 | 90,82 | 92,62 | 0,97% | 60.679,00 |
| 08.12.2023 | 89,27 | 91,87 | 87,75 | 91,73 | 2,66% | 90.994,00 |
| 07.12.2023 | 90,57 | 90,57 | 88,85 | 89,35 | -0,82% | 79.407,00 |
| 06.12.2023 | 92,00 | 93,05 | 89,70 | 90,09 | -1,76% | 71.266,00 |
| 05.12.2023 | 90,98 | 91,85 | 90,10 | 91,70 | 0,25% | 63.169,00 |
| 04.12.2023 | 88,91 | 91,74 | 88,91 | 91,47 | 2,11% | 81.246,00 |
| 01.12.2023 | 87,01 | 89,58 | 85,43 | 89,58 | 2,73% | 66.654,00 |
| 30.11.2023 | 87,79 | 88,74 | 86,80 | 87,20 | -0,57% | 85.580,00 |
| 29.11.2023 | 89,33 | 90,62 | 87,62 | 87,70 | -1,64% | 69.476,00 |
| 28.11.2023 | 89,02 | 89,29 | 88,63 | 89,16 | 0,17% | 42.103,00 |
| 27.11.2023 | 88,52 | 89,50 | 88,41 | 89,01 | 0,07% | 65.784,00 |