Echtzeit-Aktienkurs Apollo Medical Holdings Inc.
Bid:
Ask:
Aktienkurse zur Apollo Medical Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,33 | 24,95 | 24,23 | 24,76 | 0,49% | - |
| 25.02.2021 | 24,64 | 24,64 | 24,57 | 24,64 | 0,02% | - |
| 24.02.2021 | 24,63 | 24,75 | 24,51 | 24,63 | 1,82% | - |
| 23.02.2021 | 24,32 | 24,52 | 23,88 | 24,19 | 1,43% | - |
| 22.02.2021 | 23,53 | 24,12 | 23,46 | 23,85 | 0,74% | - |
| 19.02.2021 | 23,44 | 23,77 | 23,11 | 23,68 | 0,11% | - |
| 18.02.2021 | 23,89 | 24,18 | 23,49 | 23,65 | -2,01% | - |
| 17.02.2021 | 24,05 | 24,48 | 23,85 | 24,14 | 0,40% | - |
| 16.02.2021 | 24,42 | 24,69 | 23,99 | 24,04 | -1,78% | - |
| 12.02.2021 | 24,49 | 24,82 | 24,00 | 24,48 | -0,33% | - |
| 11.02.2021 | 24,49 | 24,73 | 24,18 | 24,56 | -1,23% | - |
| 10.02.2021 | 24,48 | 25,04 | 24,47 | 24,86 | 2,07% | - |
| 09.02.2021 | 23,94 | 24,58 | 23,52 | 24,36 | 2,18% | - |
| 08.02.2021 | 23,38 | 24,00 | 23,29 | 23,84 | 0,87% | - |
| 05.02.2021 | 23,19 | 23,65 | 23,15 | 23,63 | 0,04% | - |
| 04.02.2021 | 23,62 | 23,63 | 23,52 | 23,62 | 1,85% | - |
| 03.02.2021 | 22,92 | 23,57 | 22,78 | 23,19 | -0,58% | - |
| 02.02.2021 | 23,20 | 23,55 | 22,52 | 23,33 | -0,49% | - |
| 01.02.2021 | 23,49 | 24,09 | 22,98 | 23,44 | 6,50% | - |
| 29.01.2021 | 21,69 | 22,10 | 20,89 | 22,01 | 2,11% | - |
| 28.01.2021 | 21,99 | 21,99 | 0,00 | 21,56 | -0,19% | - |
| 27.01.2021 | 21,99 | 22,28 | 21,36 | 21,60 | -3,64% | - |
| 26.01.2021 | 22,29 | 22,52 | 22,29 | 22,41 | 0,70% | - |
| 25.01.2021 | 22,26 | 22,32 | 21,87 | 22,26 | -0,78% | - |
| 22.01.2021 | 22,33 | 22,53 | 22,10 | 22,43 | 1,01% | - |
| 21.01.2021 | 22,15 | 22,21 | 22,15 | 22,21 | -0,83% | - |
| 20.01.2021 | 22,29 | 22,45 | 21,99 | 22,39 | 2,19% | - |
| 19.01.2021 | 21,85 | 22,14 | 21,33 | 21,91 | 1,29% | - |
| 15.01.2021 | 21,40 | 21,84 | 21,14 | 21,63 | 0,19% | - |
| 14.01.2021 | 21,50 | 22,23 | 21,45 | 21,59 | 0,96% | - |
| 13.01.2021 | 21,24 | 21,51 | 20,98 | 21,39 | -0,28% | - |
| 12.01.2021 | 21,32 | 21,54 | 21,15 | 21,45 | 1,23% | - |
| 11.01.2021 | 21,09 | 21,28 | 20,54 | 21,19 | -1,33% | - |
| 08.01.2021 | 21,42 | 21,56 | 20,74 | 21,47 | -1,51% | - |
| 07.01.2021 | 22,43 | 22,51 | 21,60 | 21,80 | 1,63% | - |
| 06.01.2021 | 22,03 | 22,43 | 20,42 | 21,45 | 9,05% | - |
| 05.01.2021 | 19,35 | 19,82 | 19,35 | 19,67 | 1,58% | - |
| 04.01.2021 | 18,90 | 19,37 | 18,45 | 19,37 | 5,47% | - |
| 31.12.2020 | 18,27 | 18,83 | 18,16 | 18,36 | 2,89% | - |
| 30.12.2020 | 17,72 | 17,95 | 17,54 | 17,85 | 1,31% | - |
| 29.12.2020 | 17,56 | 17,66 | 17,31 | 17,62 | -2,49% | - |
| 28.12.2020 | 17,63 | 18,07 | 17,63 | 18,07 | 4,21% | - |
| 24.12.2020 | 17,49 | 17,97 | 17,16 | 17,34 | -1,28% | - |
| 23.12.2020 | 17,82 | 17,86 | 17,40 | 17,56 | 0,20% | - |
| 22.12.2020 | 17,78 | 17,91 | 17,24 | 17,53 | -0,20% | - |
| 21.12.2020 | 17,59 | 17,69 | 17,44 | 17,56 | -3,89% | - |
| 18.12.2020 | 18,81 | 18,86 | 17,88 | 18,27 | 1,11% | - |
| 17.12.2020 | 18,18 | 18,40 | 18,01 | 18,07 | 1,75% | - |
| 16.12.2020 | 17,53 | 17,93 | 17,32 | 17,76 | 1,11% | - |
| 15.12.2020 | 17,47 | 17,82 | 17,35 | 17,57 | -3,86% | - |
| 14.12.2020 | 17,72 | 20,26 | 17,15 | 18,27 | -10,62% | - |
| 11.12.2020 | 20,44 | 20,44 | 20,44 | 20,44 | 15,15% | - |
| 10.12.2020 | 18,05 | 18,32 | 17,63 | 17,75 | -1,69% | - |
| 09.12.2020 | 17,86 | 18,50 | 17,79 | 18,06 | 1,09% | - |
| 08.12.2020 | 18,46 | 18,46 | 17,71 | 17,86 | -0,08% | - |
| 07.12.2020 | 18,15 | 18,35 | 17,85 | 17,88 | -1,11% | - |
| 04.12.2020 | 17,62 | 18,10 | 17,55 | 18,08 | 2,58% | - |
| 03.12.2020 | 17,87 | 17,93 | 17,62 | 17,62 | -1,40% | - |
| 02.12.2020 | 17,79 | 18,20 | 17,79 | 17,87 | -1,02% | - |
| 01.12.2020 | 18,62 | 18,69 | 18,03 | 18,06 | -0,96% | - |
| 30.11.2020 | 18,16 | 18,51 | 18,06 | 18,23 | 0,33% | - |
| 27.11.2020 | 18,29 | 18,56 | 17,70 | 18,17 | -1,09% | - |
| 25.11.2020 | 18,33 | 18,76 | 18,05 | 18,37 | -0,65% | - |
| 24.11.2020 | 18,62 | 19,00 | 18,34 | 18,49 | -0,59% | - |
| 23.11.2020 | 18,46 | 18,94 | 18,39 | 18,60 | 0,49% | - |
| 20.11.2020 | 18,33 | 18,73 | 18,28 | 18,51 | 0,27% | - |
| 19.11.2020 | 18,04 | 18,47 | 18,04 | 18,46 | 0,74% | - |
| 18.11.2020 | 18,46 | 18,67 | 18,14 | 18,33 | -1,05% | - |
| 17.11.2020 | 18,36 | 19,03 | 18,34 | 18,52 | -0,03% | - |
| 16.11.2020 | 19,45 | 19,45 | 18,25 | 18,53 | -2,50% | - |
| 13.11.2020 | 19,00 | 19,00 | 19,00 | 19,00 | 3,23% | - |
| 12.11.2020 | 18,18 | 18,71 | 18,02 | 18,41 | 2,74% | - |
| 11.11.2020 | 17,98 | 18,73 | 17,92 | 17,92 | 0,00% | - |
| 10.11.2020 | 18,18 | 18,61 | 0,00 | 17,92 | 0,93% | - |
| 09.11.2020 | 18,17 | 18,31 | 0,00 | 17,75 | 2,81% | - |
| 06.11.2020 | 15,53 | 17,67 | 15,49 | 17,27 | -3,25% | - |
| 05.11.2020 | 18,67 | 18,70 | 17,74 | 17,85 | 1,33% | - |
| 04.11.2020 | 18,09 | 18,30 | 0,00 | 17,61 | -2,09% | - |
| 03.11.2020 | 17,94 | 18,19 | 17,56 | 17,99 | 2,33% | - |
| 02.11.2020 | 17,90 | 17,90 | 0,00 | 17,58 | 2,30% | - |
| 30.10.2020 | 17,67 | 17,83 | 16,82 | 17,18 | -2,88% | - |
| 29.10.2020 | 17,08 | 17,83 | 0,00 | 17,69 | 2,82% | - |
| 28.10.2020 | 17,52 | 17,85 | 0,00 | 17,21 | -4,68% | - |
| 27.10.2020 | 17,86 | 18,34 | 17,79 | 18,05 | 1,04% | - |
| 26.10.2020 | 18,07 | 18,11 | 17,75 | 17,87 | -2,46% | - |
| 23.10.2020 | 17,99 | 18,43 | 17,88 | 18,32 | 1,67% | - |
| 22.10.2020 | 18,13 | 18,30 | 17,87 | 18,02 | -0,39% | - |
| 21.10.2020 | 18,05 | 18,35 | 17,60 | 18,09 | 0,50% | - |
| 20.10.2020 | 18,23 | 18,40 | 17,69 | 18,00 | -2,76% | - |
| 19.10.2020 | 18,59 | 18,59 | 17,97 | 18,51 | -0,03% | - |
| 16.10.2020 | 18,45 | 18,90 | 18,02 | 18,51 | -1,75% | - |
| 15.10.2020 | 17,80 | 18,84 | 17,77 | 18,84 | 5,93% | - |
| 14.10.2020 | 18,67 | 18,67 | 17,79 | 17,79 | -2,92% | - |
| 13.10.2020 | 18,04 | 18,67 | 18,04 | 18,32 | 0,11% | - |
| 12.10.2020 | 17,86 | 18,42 | 17,63 | 18,30 | 3,30% | - |
| 09.10.2020 | 18,55 | 18,66 | 17,40 | 17,72 | -3,12% | - |
| 08.10.2020 | 18,38 | 18,65 | 17,82 | 18,29 | -0,71% | - |
| 07.10.2020 | 17,69 | 18,53 | 17,68 | 18,42 | 2,91% | - |
| 06.10.2020 | 18,05 | 18,51 | 17,71 | 17,90 | -1,19% | - |
| 05.10.2020 | 17,98 | 18,17 | 17,64 | 18,11 | -0,33% | - |