InfuSystem Holdings Inc.
[WKN: A0NA9V | ISIN: US45685K1025]
Aktienkurse
Echtzeit-Aktienkurs InfuSystem Holdings Inc.
Bid: Ask:

Aktienkurse zur InfuSystem Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 17,18 17,72 16,90 16,91 -4,33% -
25.02.2021 17,68 17,69 17,67 17,67 -2,78% -
24.02.2021 18,38 18,57 17,62 18,18 -3,71% -
23.02.2021 18,05 19,04 18,05 18,88 -0,40% -
22.02.2021 18,97 19,25 18,46 18,95 -2,12% -
19.02.2021 18,95 19,77 18,91 19,36 2,79% -
18.02.2021 18,66 19,05 18,42 18,84 -1,52% -
17.02.2021 19,40 19,60 18,93 19,13 -3,16% -
16.02.2021 19,69 19,94 19,34 19,75 1,05% -
12.02.2021 19,59 19,81 19,21 19,55 1,06% -
11.02.2021 19,41 20,15 19,13 19,34 1,28% -
10.02.2021 18,82 19,46 18,60 19,10 1,73% -
09.02.2021 18,78 18,84 18,45 18,77 0,64% -
08.02.2021 18,69 18,84 18,53 18,65 -0,19% -
05.02.2021 18,59 18,80 18,45 18,69 0,81% -
04.02.2021 18,65 18,65 18,52 18,54 1,31% -
03.02.2021 17,94 18,60 17,94 18,30 1,30% -
02.02.2021 17,95 18,31 17,82 18,06 2,09% -
01.02.2021 17,64 17,86 17,49 17,69 0,17% -
29.01.2021 17,68 17,84 0,00 17,66 -0,37% -
28.01.2021 17,75 18,05 17,50 17,73 0,94% -
27.01.2021 17,58 17,86 17,21 17,56 0,43% -
26.01.2021 17,37 17,49 17,37 17,49 -0,57% -
25.01.2021 17,82 17,82 17,01 17,59 -1,12% -
22.01.2021 17,55 17,81 17,52 17,79 2,12% -
21.01.2021 17,27 17,42 17,27 17,42 0,37% -
20.01.2021 17,65 17,68 17,29 17,35 1,05% -
19.01.2021 17,19 17,31 17,03 17,17 1,15% -
15.01.2021 17,04 17,39 16,93 16,98 -0,12% -
14.01.2021 17,51 17,59 16,94 17,00 -2,05% -
13.01.2021 17,33 17,73 17,17 17,35 -0,66% -
12.01.2021 16,89 17,52 16,55 17,47 2,71% -
11.01.2021 17,32 17,41 16,93 17,01 -2,10% -
08.01.2021 17,96 18,15 17,21 17,37 -3,07% -
07.01.2021 18,53 18,53 17,85 17,92 -2,53% -
06.01.2021 18,61 19,08 17,90 18,39 -1,02% -
05.01.2021 18,63 18,74 18,28 18,58 -0,93% -
04.01.2021 18,84 18,94 18,38 18,75 0,40% -
31.12.2020 18,63 18,76 18,29 18,68 -0,43% -
30.12.2020 19,30 19,52 18,29 18,76 -2,47% -
29.12.2020 19,11 19,37 18,32 19,23 -2,24% -
28.12.2020 19,22 19,67 18,79 19,67 2,93% -
24.12.2020 19,27 19,27 18,66 19,11 -0,10% -
23.12.2020 19,46 19,59 18,88 19,13 -0,78% -
22.12.2020 19,03 19,41 18,83 19,28 3,05% -
21.12.2020 18,06 19,10 18,05 18,71 8,68% -
18.12.2020 16,85 17,34 16,62 17,22 2,75% -
17.12.2020 17,06 17,17 16,57 16,76 0,63% -
16.12.2020 16,62 17,27 16,48 16,65 3,45% -
15.12.2020 16,45 16,58 15,90 16,10 -5,96% -
14.12.2020 18,05 18,09 17,12 17,12 -4,60% -
11.12.2020 17,85 18,18 17,61 17,94 6,88% -
10.12.2020 16,54 17,23 16,45 16,79 0,18% -
09.12.2020 17,09 17,14 16,61 16,76 -0,36% -
08.12.2020 16,85 17,14 16,76 16,82 0,36% -
07.12.2020 17,21 17,28 16,52 16,76 -1,99% -
04.12.2020 16,86 17,42 16,74 17,10 1,88% -
03.12.2020 16,64 16,81 16,61 16,78 2,57% -
02.12.2020 16,40 16,84 16,32 16,36 -0,52% -
01.12.2020 16,28 16,47 16,08 16,45 2,85% -
30.11.2020 15,62 16,08 15,57 15,99 2,04% -
27.11.2020 15,85 15,92 15,35 15,67 -2,85% -
25.11.2020 15,57 16,13 15,51 16,13 1,26% -
24.11.2020 15,51 16,02 15,40 15,93 4,91% -
23.11.2020 14,95 15,42 14,95 15,19 1,78% -
20.11.2020 14,65 14,95 14,58 14,92 0,24% -
19.11.2020 15,02 15,14 14,87 14,89 0,13% -
18.11.2020 14,42 14,97 14,34 14,87 2,94% -
17.11.2020 14,25 14,45 14,25 14,44 2,59% -
16.11.2020 14,26 14,34 13,80 14,08 1,22% -
13.11.2020 14,15 14,44 13,72 13,91 3,92% -
12.11.2020 14,17 14,29 13,24 13,38 0,26% -
11.11.2020 13,39 13,47 13,09 13,35 0,53% -
10.11.2020 13,22 13,38 0,00 13,28 0,53% -
09.11.2020 13,03 13,41 13,03 13,21 0,84% -
06.11.2020 12,94 13,43 12,94 13,10 -0,46% -
05.11.2020 12,80 13,41 12,79 13,16 0,61% -
04.11.2020 12,95 13,31 12,93 13,08 -1,06% -
03.11.2020 12,41 13,37 12,41 13,22 6,66% -
02.11.2020 12,45 12,64 12,30 12,39 1,27% -
30.10.2020 12,91 12,99 12,10 12,24 -7,45% -
29.10.2020 13,09 13,37 12,59 13,22 2,92% -
28.10.2020 13,11 13,13 12,67 12,85 -4,03% -
27.10.2020 13,28 13,47 13,15 13,39 0,00% -
26.10.2020 13,48 13,48 13,26 13,39 0,07% -
23.10.2020 13,40 13,49 13,27 13,38 0,30% -
22.10.2020 13,28 13,55 13,19 13,34 1,45% -
21.10.2020 13,35 13,44 13,09 13,15 -0,72% -
20.10.2020 13,46 13,52 13,02 13,24 -0,56% -
19.10.2020 13,23 13,46 12,97 13,32 2,27% -
16.10.2020 13,14 13,34 12,76 13,02 0,50% -
15.10.2020 13,14 13,18 12,76 12,96 -1,63% -
14.10.2020 13,82 13,82 13,17 13,17 -3,69% -
13.10.2020 13,59 13,80 13,55 13,68 0,15% -
12.10.2020 13,71 13,86 13,47 13,66 0,48% -
09.10.2020 13,69 13,74 13,38 13,59 -0,07% -
08.10.2020 13,74 13,93 13,44 13,60 -0,98% -
07.10.2020 13,35 13,94 13,35 13,74 1,37% -
06.10.2020 13,80 13,95 13,25 13,55 0,59% -
05.10.2020 13,40 13,58 12,67 13,47 4,99% -