Echtzeit-Aktienkurs American Renal Associates Holdings Inc.
Bid:
Ask:
Aktienkurse zur American Renal Associates Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 11,50 | 11,50 | 11,49 | 11,49 | -0,04% | - |
| 21.01.2021 | 11,48 | 11,50 | 11,48 | 11,50 | 0,17% | - |
| 20.01.2021 | 11,47 | 11,48 | 11,47 | 11,48 | 0,09% | - |
| 19.01.2021 | 11,47 | 11,47 | 11,46 | 11,47 | 0,00% | - |
| 15.01.2021 | 11,47 | 11,48 | 11,47 | 11,47 | -0,09% | - |
| 14.01.2021 | 11,47 | 11,48 | 11,47 | 11,48 | 0,09% | - |
| 13.01.2021 | 11,47 | 11,47 | 11,46 | 11,47 | 0,00% | - |
| 12.01.2021 | 11,47 | 11,47 | 11,47 | 11,47 | 0,00% | - |
| 11.01.2021 | 11,47 | 11,47 | 11,47 | 11,47 | 0,09% | - |
| 08.01.2021 | 11,46 | 11,47 | 11,44 | 11,46 | -0,09% | - |
| 07.01.2021 | 11,46 | 11,47 | 11,46 | 11,47 | 0,09% | - |
| 06.01.2021 | 11,46 | 11,47 | 0,00 | 11,46 | -0,04% | - |
| 05.01.2021 | 11,47 | 11,47 | 11,45 | 11,46 | 0,00% | - |
| 04.01.2021 | 11,47 | 11,47 | 11,45 | 11,46 | 0,04% | - |
| 31.12.2020 | 11,47 | 11,47 | 11,46 | 11,46 | 0,22% | - |
| 30.12.2020 | 11,46 | 11,46 | 11,43 | 11,43 | -0,22% | - |
| 29.12.2020 | 11,46 | 11,46 | 11,45 | 11,46 | 2,60% | - |
| 28.12.2020 | 11,46 | 11,46 | 11,17 | 11,17 | 0,00% | - |
| 24.12.2020 | 11,47 | 11,47 | 11,17 | 11,17 | -2,45% | - |
| 23.12.2020 | 11,45 | 11,48 | 11,44 | 11,45 | -0,09% | - |
| 22.12.2020 | 11,47 | 11,49 | 11,43 | 11,46 | -0,22% | - |
| 21.12.2020 | 11,47 | 11,50 | 11,44 | 11,48 | 0,35% | - |
| 18.12.2020 | 11,46 | 11,47 | 11,44 | 11,44 | -0,22% | - |
| 17.12.2020 | 11,48 | 11,48 | 11,47 | 11,47 | 0,00% | - |
| 16.12.2020 | 11,47 | 11,47 | 11,43 | 11,47 | 0,17% | - |
| 15.12.2020 | 11,44 | 11,45 | 11,44 | 11,45 | 0,18% | - |
| 14.12.2020 | 11,43 | 11,44 | 11,43 | 11,43 | 0,00% | - |
| 11.12.2020 | 11,43 | 11,44 | 11,41 | 11,43 | -0,04% | - |
| 10.12.2020 | 11,43 | 11,43 | 11,40 | 11,43 | 0,04% | - |
| 09.12.2020 | 11,44 | 11,46 | 11,41 | 11,43 | -0,31% | - |
| 08.12.2020 | 11,44 | 11,98 | 11,41 | 11,46 | 0,22% | - |
| 07.12.2020 | 11,43 | 11,44 | 11,42 | 11,44 | 0,00% | - |
| 04.12.2020 | 0,00 | 11,44 | 0,00 | 11,44 | 0,09% | - |
| 03.12.2020 | 11,43 | 11,44 | 11,43 | 11,43 | -0,09% | - |
| 02.12.2020 | 11,43 | 11,45 | 11,42 | 11,44 | -0,04% | - |
| 01.12.2020 | 11,45 | 11,46 | 11,41 | 11,44 | -0,39% | - |
| 30.11.2020 | 11,44 | 12,81 | 11,42 | 11,49 | 0,66% | - |
| 27.11.2020 | 11,40 | 11,75 | 11,13 | 11,41 | -0,13% | - |
| 25.11.2020 | 11,43 | 11,43 | 11,43 | 11,43 | -0,22% | - |
| 24.11.2020 | 11,42 | 11,46 | 11,42 | 11,45 | 0,22% | - |
| 23.11.2020 | 11,43 | 11,45 | 11,42 | 11,43 | 0,09% | - |
| 20.11.2020 | 11,42 | 11,43 | 11,42 | 11,42 | -1,30% | - |
| 19.11.2020 | 10,95 | 11,57 | 10,95 | 11,57 | 1,23% | - |
| 18.11.2020 | 11,42 | 11,43 | 11,42 | 11,43 | 2,10% | - |
| 17.11.2020 | 11,44 | 11,45 | 10,95 | 11,19 | -2,27% | - |
| 16.11.2020 | 11,44 | 11,46 | 11,43 | 11,45 | 0,22% | - |
| 13.11.2020 | 11,41 | 11,46 | 11,40 | 11,43 | -0,09% | - |
| 12.11.2020 | 11,46 | 11,52 | 11,43 | 11,44 | -4,39% | - |
| 11.11.2020 | 11,96 | 11,96 | 11,96 | 11,96 | 4,05% | - |
| 10.11.2020 | 11,48 | 11,52 | 11,46 | 11,50 | 0,00% | - |
| 09.11.2020 | 11,46 | 11,51 | 11,45 | 11,50 | 0,09% | - |
| 06.11.2020 | 6,64 | 11,51 | 6,64 | 11,49 | 0,00% | - |
| 05.11.2020 | 11,48 | 11,51 | 11,45 | 11,49 | 0,00% | - |
| 04.11.2020 | 11,41 | 11,51 | 11,41 | 11,49 | 0,04% | - |
| 03.11.2020 | 11,50 | 11,52 | 11,45 | 11,48 | 0,04% | - |
| 02.11.2020 | 11,45 | 11,51 | 11,44 | 11,48 | 0,13% | - |
| 30.10.2020 | 11,42 | 11,47 | 11,40 | 11,46 | 0,44% | - |
| 29.10.2020 | 11,39 | 11,48 | 11,39 | 11,41 | -0,65% | - |
| 28.10.2020 | 11,40 | 11,50 | 11,38 | 11,49 | -2,01% | - |
| 27.10.2020 | 11,41 | 11,72 | 11,41 | 11,72 | 2,40% | - |
| 26.10.2020 | 11,46 | 11,51 | 11,41 | 11,45 | -0,52% | - |
| 23.10.2020 | 11,50 | 11,55 | 0,00 | 11,51 | -1,07% | - |
| 22.10.2020 | 11,46 | 11,63 | 11,42 | 11,63 | -0,47% | - |
| 21.10.2020 | 11,48 | 11,69 | 11,42 | 11,69 | 1,83% | - |
| 20.10.2020 | 11,43 | 11,51 | 0,00 | 11,48 | 2,23% | - |
| 19.10.2020 | 11,52 | 11,52 | 11,22 | 11,23 | -2,14% | - |
| 16.10.2020 | 11,48 | 11,71 | 11,44 | 11,47 | -0,09% | - |
| 15.10.2020 | 11,43 | 11,52 | 11,42 | 11,48 | 2,41% | - |
| 14.10.2020 | 11,57 | 11,57 | 11,21 | 11,21 | -3,07% | - |
| 13.10.2020 | 11,48 | 11,61 | 11,47 | 11,57 | 0,78% | - |
| 12.10.2020 | 11,54 | 11,58 | 11,43 | 11,48 | 0,00% | - |
| 09.10.2020 | 11,59 | 11,60 | 11,42 | 11,48 | -0,91% | - |
| 08.10.2020 | 11,61 | 11,63 | 0,00 | 11,58 | -0,04% | - |
| 07.10.2020 | 11,62 | 11,69 | 11,56 | 11,59 | -1,78% | - |
| 06.10.2020 | 11,63 | 11,97 | 11,58 | 11,80 | 2,17% | - |
| 05.10.2020 | 11,67 | 11,77 | 11,49 | 11,55 | 0,22% | - |
| 02.10.2020 | 11,74 | 11,77 | 11,37 | 11,52 | 67,20% | - |
| 01.10.2020 | 6,90 | 7,01 | 6,76 | 6,89 | 0,00% | - |
| 30.09.2020 | 6,99 | 6,99 | 6,80 | 6,89 | 1,32% | - |
| 29.09.2020 | 0,00 | 6,82 | 0,00 | 6,80 | 4,06% | - |
| 28.09.2020 | 6,31 | 6,66 | 6,31 | 6,54 | 4,39% | - |
| 25.09.2020 | 6,27 | 6,32 | 6,23 | 6,26 | -0,16% | - |
| 24.09.2020 | 6,23 | 6,36 | 6,12 | 6,27 | 1,21% | - |
| 23.09.2020 | 6,20 | 6,34 | 6,04 | 6,20 | 1,72% | - |
| 22.09.2020 | 6,23 | 6,23 | 6,09 | 6,09 | -2,25% | - |
| 21.09.2020 | 6,31 | 6,39 | 6,08 | 6,23 | -3,71% | - |
| 18.09.2020 | 6,38 | 6,51 | 6,25 | 6,47 | 1,81% | - |
| 17.09.2020 | 6,17 | 6,40 | 6,17 | 6,36 | 1,27% | - |
| 16.09.2020 | 6,39 | 6,39 | 6,19 | 6,28 | 0,56% | - |
| 15.09.2020 | 6,39 | 6,51 | 6,23 | 6,24 | -3,48% | - |
| 14.09.2020 | 6,18 | 6,49 | 6,18 | 6,47 | 4,36% | - |
| 11.09.2020 | 6,40 | 6,40 | 6,13 | 6,20 | -2,82% | - |
| 10.09.2020 | 6,24 | 6,43 | 6,18 | 6,38 | 0,47% | - |
| 09.09.2020 | 6,36 | 6,36 | 6,07 | 6,35 | 1,12% | - |
| 08.09.2020 | 6,37 | 6,45 | 6,14 | 6,28 | -2,64% | - |
| 04.09.2020 | 6,47 | 6,51 | 6,17 | 6,45 | 2,96% | - |
| 03.09.2020 | 6,45 | 6,47 | 6,14 | 6,26 | -6,08% | - |
| 02.09.2020 | 6,69 | 6,93 | 6,57 | 6,67 | 1,29% | - |
| 01.09.2020 | 6,72 | 6,81 | 6,58 | 6,58 | -2,59% | - |
| 31.08.2020 | 6,49 | 6,89 | 6,49 | 6,76 | -1,39% | - |