Echtzeit-Aktienkurs Addus HomeCare Corp.
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 107,14 | 107,59 | 107,14 | 107,59 | -5,33% | - |
| 25.02.2021 | 117,83 | 120,31 | 112,91 | 113,65 | -6,26% | - |
| 24.02.2021 | 114,60 | 122,05 | 0,00 | 121,24 | 5,34% | - |
| 23.02.2021 | 115,28 | 116,14 | 0,00 | 115,09 | -0,42% | - |
| 22.02.2021 | 114,82 | 116,22 | 113,23 | 115,58 | -1,83% | - |
| 19.02.2021 | 116,50 | 118,23 | 116,10 | 117,73 | 0,74% | - |
| 18.02.2021 | 116,01 | 118,92 | 115,19 | 116,87 | -2,56% | - |
| 17.02.2021 | 119,98 | 120,54 | 0,00 | 119,94 | -1,19% | - |
| 16.02.2021 | 121,70 | 122,94 | 120,01 | 121,38 | -1,08% | - |
| 12.02.2021 | 123,20 | 123,92 | 122,43 | 122,71 | -1,01% | - |
| 11.02.2021 | 126,20 | 126,50 | 123,04 | 123,96 | -0,99% | - |
| 10.02.2021 | 126,83 | 126,84 | 124,33 | 125,20 | -0,83% | - |
| 09.02.2021 | 126,67 | 127,16 | 125,15 | 126,25 | -0,40% | - |
| 08.02.2021 | 126,55 | 129,22 | 125,34 | 126,75 | 2,06% | - |
| 05.02.2021 | 120,07 | 124,21 | 119,95 | 124,20 | 2,42% | - |
| 04.02.2021 | 121,24 | 121,27 | 120,88 | 121,26 | 2,49% | - |
| 03.02.2021 | 116,33 | 119,73 | 115,06 | 118,31 | 0,29% | - |
| 02.02.2021 | 117,66 | 119,40 | 116,69 | 117,97 | 3,31% | - |
| 01.02.2021 | 113,95 | 114,24 | 113,95 | 114,19 | 1,19% | - |
| 29.01.2021 | 114,66 | 115,81 | 111,38 | 112,85 | -0,62% | - |
| 28.01.2021 | 115,42 | 118,97 | 113,00 | 113,56 | -1,96% | - |
| 27.01.2021 | 120,08 | 121,24 | 115,46 | 115,82 | -6,66% | - |
| 26.01.2021 | 124,77 | 124,78 | 123,93 | 124,08 | -2,56% | - |
| 25.01.2021 | 127,34 | 127,82 | 127,33 | 127,34 | -0,22% | - |
| 22.01.2021 | 124,01 | 128,13 | 124,01 | 127,62 | 2,75% | - |
| 21.01.2021 | 125,10 | 125,63 | 123,18 | 124,21 | -0,53% | - |
| 20.01.2021 | 125,14 | 125,77 | 123,01 | 124,87 | 3,06% | - |
| 19.01.2021 | 120,60 | 121,66 | 119,05 | 121,16 | 0,82% | - |
| 15.01.2021 | 118,47 | 122,99 | 118,46 | 120,17 | -0,63% | - |
| 14.01.2021 | 120,44 | 121,94 | 119,71 | 120,94 | 0,75% | - |
| 13.01.2021 | 120,31 | 121,12 | 117,64 | 120,04 | -1,76% | - |
| 12.01.2021 | 122,18 | 122,19 | 122,18 | 122,19 | 0,61% | - |
| 11.01.2021 | 121,39 | 122,65 | 118,99 | 121,45 | -0,37% | - |
| 08.01.2021 | 122,72 | 122,97 | 120,25 | 121,90 | -1,29% | - |
| 07.01.2021 | 122,15 | 123,50 | 121,34 | 123,49 | 3,31% | - |
| 06.01.2021 | 116,53 | 121,79 | 116,35 | 119,54 | 3,94% | - |
| 05.01.2021 | 115,17 | 116,28 | 114,33 | 115,00 | -1,32% | - |
| 04.01.2021 | 117,32 | 117,70 | 115,26 | 116,54 | -0,54% | - |
| 31.12.2020 | 115,40 | 117,99 | 114,72 | 117,17 | 0,90% | - |
| 30.12.2020 | 116,25 | 116,81 | 115,39 | 116,12 | 0,28% | - |
| 29.12.2020 | 115,07 | 116,35 | 113,71 | 115,79 | -2,72% | - |
| 28.12.2020 | 116,23 | 119,03 | 114,25 | 119,03 | 3,42% | - |
| 24.12.2020 | 114,29 | 116,10 | 113,04 | 115,09 | 0,27% | - |
| 23.12.2020 | 115,00 | 115,20 | 113,26 | 114,79 | 0,08% | - |
| 22.12.2020 | 114,56 | 115,36 | 112,62 | 114,69 | 1,58% | - |
| 21.12.2020 | 113,40 | 114,71 | 111,66 | 112,91 | -1,97% | - |
| 18.12.2020 | 112,91 | 116,76 | 112,47 | 115,18 | 2,39% | - |
| 17.12.2020 | 111,68 | 112,88 | 111,09 | 112,49 | 2,88% | - |
| 16.12.2020 | 109,27 | 110,01 | 107,67 | 109,34 | 1,14% | - |
| 15.12.2020 | 105,48 | 108,13 | 104,91 | 108,10 | 4,21% | - |
| 14.12.2020 | 106,10 | 106,26 | 103,40 | 103,73 | -0,56% | - |
| 11.12.2020 | 105,11 | 105,11 | 102,79 | 104,32 | -0,63% | - |
| 10.12.2020 | 105,33 | 106,19 | 104,16 | 104,98 | 0,13% | - |
| 09.12.2020 | 106,02 | 106,15 | 103,33 | 104,84 | 0,15% | - |
| 08.12.2020 | 102,98 | 107,11 | 102,02 | 104,69 | -8,96% | - |
| 07.12.2020 | 105,14 | 114,99 | 0,00 | 114,99 | 9,65% | - |
| 04.12.2020 | 101,75 | 104,95 | 101,75 | 104,87 | 3,69% | - |
| 03.12.2020 | 101,52 | 102,85 | 100,76 | 101,14 | -0,79% | - |
| 02.12.2020 | 99,59 | 104,58 | 99,59 | 101,95 | 0,08% | - |
| 01.12.2020 | 101,55 | 102,60 | 100,83 | 101,87 | 2,60% | - |
| 30.11.2020 | 95,88 | 99,74 | 95,77 | 99,29 | 3,51% | - |
| 27.11.2020 | 96,13 | 96,29 | 93,91 | 95,92 | 1,92% | - |
| 25.11.2020 | 94,69 | 96,88 | 93,32 | 94,11 | -1,83% | - |
| 24.11.2020 | 96,90 | 97,81 | 95,17 | 95,86 | -1,32% | - |
| 23.11.2020 | 96,36 | 97,90 | 96,31 | 97,15 | 1,47% | - |
| 20.11.2020 | 94,63 | 96,43 | 94,44 | 95,74 | 1,45% | - |
| 19.11.2020 | 92,77 | 94,38 | 92,77 | 94,37 | -2,08% | - |
| 18.11.2020 | 100,24 | 100,38 | 95,89 | 96,37 | -5,54% | - |
| 17.11.2020 | 100,01 | 102,02 | 99,52 | 102,02 | 2,25% | - |
| 16.11.2020 | 101,45 | 102,47 | 97,88 | 99,78 | -1,11% | - |
| 13.11.2020 | 99,88 | 101,80 | 99,08 | 100,90 | 1,08% | - |
| 12.11.2020 | 102,61 | 102,96 | 97,76 | 99,82 | -1,35% | - |
| 11.11.2020 | 102,91 | 102,95 | 101,16 | 101,18 | 0,95% | - |
| 10.11.2020 | 100,76 | 102,10 | 0,00 | 100,23 | -1,35% | - |
| 09.11.2020 | 108,02 | 111,75 | 101,60 | 101,60 | -5,87% | - |
| 06.11.2020 | 107,51 | 109,55 | 104,83 | 107,94 | 1,98% | - |
| 05.11.2020 | 106,93 | 108,29 | 103,83 | 105,84 | -2,89% | - |
| 04.11.2020 | 110,31 | 111,26 | 107,55 | 108,99 | -0,56% | - |
| 03.11.2020 | 108,84 | 117,82 | 108,19 | 109,61 | 8,99% | - |
| 02.11.2020 | 97,68 | 100,81 | 97,68 | 100,56 | 3,46% | - |
| 30.10.2020 | 99,87 | 100,49 | 95,91 | 97,20 | -1,35% | - |
| 29.10.2020 | 97,79 | 100,04 | 97,25 | 98,54 | -0,85% | - |
| 28.10.2020 | 100,55 | 100,75 | 97,73 | 99,38 | -2,92% | - |
| 27.10.2020 | 101,41 | 103,16 | 101,18 | 102,37 | 1,52% | - |
| 26.10.2020 | 100,97 | 101,54 | 99,22 | 100,84 | -2,07% | - |
| 23.10.2020 | 104,47 | 104,47 | 100,10 | 102,97 | -2,73% | - |
| 22.10.2020 | 101,87 | 105,86 | 101,50 | 105,86 | 4,41% | - |
| 21.10.2020 | 101,06 | 101,90 | 100,14 | 101,39 | -0,29% | - |
| 20.10.2020 | 101,15 | 102,39 | 99,36 | 101,68 | -1,33% | - |
| 19.10.2020 | 103,75 | 104,44 | 99,20 | 103,05 | 0,42% | - |
| 16.10.2020 | 103,85 | 104,12 | 101,89 | 102,62 | -1,74% | - |
| 15.10.2020 | 100,35 | 104,51 | 99,49 | 104,44 | 3,84% | - |
| 14.10.2020 | 102,26 | 104,05 | 100,58 | 100,58 | -0,33% | - |
| 13.10.2020 | 98,72 | 101,02 | 0,00 | 100,91 | 2,78% | - |
| 12.10.2020 | 96,09 | 98,66 | 96,09 | 98,18 | 1,38% | - |
| 09.10.2020 | 95,74 | 98,26 | 94,76 | 96,84 | 0,71% | - |
| 08.10.2020 | 96,54 | 98,41 | 95,94 | 96,16 | -0,23% | - |
| 07.10.2020 | 98,25 | 98,71 | 94,87 | 96,39 | -0,44% | - |
| 06.10.2020 | 95,95 | 98,67 | 95,95 | 96,81 | -0,22% | - |
| 05.10.2020 | 97,37 | 97,46 | 95,29 | 97,03 | 2,21% | - |