Echtzeit-Aktienkurs Amedisys Inc.
Bid:
Ask:
Aktienkurse zur Amedisys Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 254,94 | 261,77 | 251,05 | 253,07 | -3,99% | - |
25.02.2021 | 269,36 | 271,45 | 257,47 | 263,58 | -6,40% | - |
24.02.2021 | 278,16 | 283,80 | 0,00 | 281,58 | 0,50% | - |
23.02.2021 | 282,02 | 285,98 | 0,00 | 280,19 | -1,49% | - |
22.02.2021 | 286,48 | 287,39 | 282,51 | 284,43 | -2,84% | - |
19.02.2021 | 291,15 | 295,48 | 290,30 | 292,75 | -0,33% | - |
18.02.2021 | 286,09 | 296,91 | 285,58 | 293,71 | -0,67% | - |
17.02.2021 | 294,23 | 295,86 | 294,23 | 295,68 | -0,83% | - |
16.02.2021 | 303,79 | 304,75 | 297,11 | 298,17 | -3,42% | - |
12.02.2021 | 307,40 | 310,27 | 0,00 | 308,73 | -0,65% | - |
11.02.2021 | 307,31 | 312,04 | 305,70 | 310,77 | 2,09% | - |
10.02.2021 | 304,72 | 306,00 | 301,85 | 304,39 | -1,92% | - |
09.02.2021 | 306,48 | 311,32 | 305,83 | 310,35 | 1,85% | - |
08.02.2021 | 305,39 | 307,51 | 301,01 | 304,73 | 2,01% | - |
05.02.2021 | 292,35 | 300,05 | 291,52 | 298,73 | 0,72% | - |
04.02.2021 | 291,64 | 298,58 | 291,23 | 296,58 | 1,50% | - |
03.02.2021 | 284,37 | 293,83 | 281,91 | 292,20 | 0,68% | - |
02.02.2021 | 288,90 | 290,25 | 288,47 | 290,24 | 1,21% | - |
01.02.2021 | 287,98 | 291,27 | 285,48 | 286,77 | -0,38% | - |
29.01.2021 | 288,22 | 288,22 | 287,87 | 287,87 | 0,02% | - |
28.01.2021 | 287,33 | 288,06 | 287,33 | 287,81 | -0,01% | - |
27.01.2021 | 288,56 | 288,56 | 287,28 | 287,85 | -7,39% | - |
26.01.2021 | 308,12 | 315,16 | 304,20 | 310,83 | -1,24% | - |
25.01.2021 | 314,72 | 314,85 | 313,97 | 314,73 | 0,35% | - |
22.01.2021 | 302,27 | 314,86 | 302,10 | 313,63 | 3,65% | - |
21.01.2021 | 301,42 | 303,52 | 296,76 | 302,58 | -0,60% | - |
20.01.2021 | 304,42 | 304,42 | 304,42 | 304,42 | 2,32% | - |
19.01.2021 | 302,04 | 304,66 | 295,60 | 297,50 | 0,95% | - |
15.01.2021 | 287,42 | 294,80 | 287,33 | 294,71 | 2,46% | - |
14.01.2021 | 287,70 | 292,67 | 286,42 | 287,64 | -0,97% | - |
13.01.2021 | 289,80 | 294,94 | 287,51 | 290,45 | -1,88% | - |
12.01.2021 | 296,02 | 296,02 | 296,02 | 296,02 | -2,27% | - |
11.01.2021 | 305,04 | 307,59 | 301,55 | 302,90 | -1,32% | - |
08.01.2021 | 306,73 | 311,69 | 304,39 | 306,95 | 1,44% | - |
07.01.2021 | 299,14 | 304,94 | 296,56 | 302,58 | 2,29% | - |
06.01.2021 | 290,07 | 296,54 | 288,37 | 295,82 | 2,21% | - |
05.01.2021 | 290,99 | 294,05 | 289,23 | 289,42 | 0,06% | - |
04.01.2021 | 295,89 | 296,74 | 284,63 | 289,24 | -1,12% | - |
31.12.2020 | 289,02 | 295,17 | 287,85 | 292,52 | 1,12% | - |
30.12.2020 | 292,28 | 292,28 | 285,69 | 289,27 | -1,26% | - |
29.12.2020 | 292,97 | 292,98 | 292,97 | 292,97 | 1,00% | - |
28.12.2020 | 285,55 | 296,51 | 285,55 | 290,06 | -13,37% | - |
24.12.2020 | 291,77 | 334,83 | 283,72 | 334,83 | 15,51% | - |
23.12.2020 | 294,36 | 294,70 | 289,30 | 289,88 | 0,15% | - |
22.12.2020 | 290,12 | 290,90 | 284,95 | 289,44 | 0,74% | - |
21.12.2020 | 288,86 | 290,26 | 283,56 | 287,30 | -0,87% | - |
18.12.2020 | 286,23 | 294,45 | 284,41 | 289,81 | 3,02% | - |
17.12.2020 | 276,79 | 282,22 | 276,60 | 281,31 | 3,79% | - |
16.12.2020 | 276,43 | 277,82 | 269,33 | 271,03 | -1,34% | - |
15.12.2020 | 271,55 | 275,32 | 270,52 | 274,73 | 2,00% | - |
14.12.2020 | 275,47 | 276,87 | 269,35 | 269,35 | -0,58% | - |
11.12.2020 | 270,85 | 272,29 | 264,59 | 270,92 | 2,10% | - |
10.12.2020 | 264,18 | 272,89 | 258,16 | 265,35 | 1,10% | - |
09.12.2020 | 260,48 | 263,80 | 258,79 | 262,47 | 1,50% | - |
08.12.2020 | 256,05 | 268,73 | 255,69 | 258,58 | 1,22% | - |
07.12.2020 | 253,14 | 257,96 | 251,83 | 255,48 | 0,77% | - |
04.12.2020 | 251,74 | 254,70 | 249,58 | 253,54 | 3,48% | - |
03.12.2020 | 245,07 | 248,75 | 243,77 | 245,02 | -0,64% | - |
02.12.2020 | 247,86 | 247,86 | 241,90 | 246,61 | -0,57% | - |
01.12.2020 | 251,16 | 251,29 | 244,70 | 248,03 | 1,26% | - |
30.11.2020 | 244,94 | 244,94 | 244,94 | 244,94 | 2,91% | - |
27.11.2020 | 238,79 | 243,90 | 236,63 | 238,02 | 0,59% | - |
25.11.2020 | 233,36 | 238,88 | 231,48 | 236,61 | 2,38% | - |
24.11.2020 | 237,61 | 240,57 | 230,50 | 231,12 | -3,53% | - |
23.11.2020 | 239,53 | 241,24 | 238,26 | 239,58 | -0,61% | - |
20.11.2020 | 242,86 | 243,80 | 238,77 | 241,04 | -0,04% | - |
19.11.2020 | 243,01 | 244,24 | 235,66 | 241,13 | -0,01% | - |
18.11.2020 | 246,97 | 248,29 | 240,65 | 241,16 | -1,38% | - |
17.11.2020 | 248,25 | 254,09 | 244,55 | 244,55 | 0,48% | - |
16.11.2020 | 247,20 | 248,38 | 240,65 | 243,37 | 0,05% | - |
13.11.2020 | 240,05 | 244,51 | 239,38 | 243,26 | 0,33% | - |
12.11.2020 | 245,44 | 247,05 | 238,32 | 242,45 | -0,61% | - |
11.11.2020 | 243,52 | 246,11 | 234,05 | 243,95 | 1,95% | - |
10.11.2020 | 239,91 | 243,84 | 235,60 | 239,27 | -2,19% | - |
09.11.2020 | 266,30 | 271,41 | 244,61 | 244,62 | -8,95% | - |
06.11.2020 | 264,94 | 270,23 | 264,67 | 268,67 | 1,84% | - |
05.11.2020 | 264,52 | 268,51 | 262,64 | 263,82 | -1,34% | - |
04.11.2020 | 263,80 | 270,01 | 262,76 | 267,39 | 2,72% | - |
03.11.2020 | 262,36 | 264,02 | 257,83 | 260,30 | 2,19% | - |
02.11.2020 | 264,29 | 264,44 | 252,34 | 254,72 | -1,34% | - |
30.10.2020 | 251,76 | 260,89 | 0,00 | 258,17 | 2,55% | - |
29.10.2020 | 249,73 | 256,67 | 249,12 | 251,74 | 0,88% | - |
28.10.2020 | 253,65 | 253,65 | 246,99 | 249,55 | -4,24% | - |
27.10.2020 | 255,69 | 260,61 | 251,55 | 260,61 | 3,02% | - |
26.10.2020 | 252,50 | 253,90 | 248,34 | 252,97 | 1,49% | - |
23.10.2020 | 249,43 | 252,05 | 245,23 | 249,24 | -1,90% | - |
22.10.2020 | 252,26 | 254,07 | 247,98 | 254,07 | 3,98% | - |
21.10.2020 | 250,55 | 253,72 | 244,35 | 244,35 | -1,92% | - |
20.10.2020 | 248,55 | 251,35 | 246,72 | 249,13 | -0,76% | - |
19.10.2020 | 253,15 | 253,43 | 244,43 | 251,04 | -0,51% | - |
16.10.2020 | 254,27 | 256,10 | 250,25 | 252,32 | -0,65% | - |
15.10.2020 | 251,66 | 255,62 | 249,23 | 253,97 | -0,13% | - |
14.10.2020 | 259,48 | 259,48 | 250,00 | 254,29 | 0,70% | - |
13.10.2020 | 249,73 | 253,84 | 248,18 | 252,53 | 1,06% | - |
12.10.2020 | 246,88 | 251,67 | 246,37 | 249,88 | 1,12% | - |
09.10.2020 | 243,73 | 248,52 | 242,30 | 247,11 | 1,97% | - |
08.10.2020 | 241,24 | 244,61 | 239,36 | 242,33 | -0,25% | - |
07.10.2020 | 242,36 | 245,66 | 241,75 | 242,95 | 0,15% | - |
06.10.2020 | 236,79 | 243,19 | 236,11 | 242,59 | 3,06% | - |
05.10.2020 | 235,18 | 242,82 | 234,04 | 235,38 | 0,85% | - |