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% | - |