Echtzeit-Aktienkurs American Renal Associates Holdings Inc.
Bid:
Ask:
Aktienkurse zur American Renal Associates Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 11,48 | 11,52 | 11,33 | 11,52 | 0,17% | 5.690,00 |
| 22.01.2021 | 11,52 | 11,52 | 11,48 | 11,50 | 0,09% | 81.520,00 |
| 21.01.2021 | 11,47 | 11,50 | 11,47 | 11,49 | 0,09% | 23.529,00 |
| 20.01.2021 | 11,46 | 11,48 | 11,46 | 11,48 | 0,17% | 31.832,00 |
| 19.01.2021 | 11,47 | 11,47 | 11,46 | 11,46 | -0,09% | 26.863,00 |
| 15.01.2021 | 11,47 | 11,48 | 11,46 | 11,47 | 0,00% | 69.360,00 |
| 14.01.2021 | 11,46 | 11,48 | 11,45 | 11,47 | 0,09% | 45.506,00 |
| 13.01.2021 | 11,46 | 11,47 | 11,46 | 11,46 | 0,00% | 23.644,00 |
| 12.01.2021 | 11,47 | 11,47 | 11,46 | 11,46 | -0,09% | 23.769,00 |
| 11.01.2021 | 11,46 | 11,47 | 11,46 | 11,47 | 0,09% | 30.860,00 |
| 08.01.2021 | 11,47 | 11,47 | 11,45 | 11,46 | 0,00% | 41.104,00 |
| 07.01.2021 | 11,45 | 11,47 | 11,45 | 11,46 | 0,09% | 25.979,00 |
| 06.01.2021 | 11,47 | 11,49 | 11,45 | 11,45 | 0,00% | 59.766,00 |
| 05.01.2021 | 11,46 | 11,49 | 11,45 | 11,45 | -0,09% | 51.429,00 |
| 04.01.2021 | 11,45 | 11,47 | 11,45 | 11,46 | 0,09% | 27.095,00 |
| 31.12.2020 | 11,45 | 11,47 | 11,45 | 11,45 | 0,00% | 27.098,00 |
| 30.12.2020 | 11,46 | 11,47 | 11,45 | 11,45 | -0,09% | 18.778,00 |
| 29.12.2020 | 11,45 | 11,46 | 11,45 | 11,46 | 0,09% | 116.912,00 |
| 28.12.2020 | 11,45 | 11,47 | 11,45 | 11,45 | 0,09% | 76.023,00 |
| 24.12.2020 | 11,46 | 11,48 | 11,44 | 11,44 | -0,09% | 56.839,00 |
| 23.12.2020 | 11,48 | 11,48 | 11,44 | 11,45 | -0,09% | 28.333,00 |
| 22.12.2020 | 11,46 | 11,48 | 11,44 | 11,46 | -0,09% | 61.116,00 |
| 21.12.2020 | 11,44 | 11,49 | 11,44 | 11,47 | 0,26% | 99.869,00 |
| 18.12.2020 | 11,48 | 11,48 | 11,44 | 11,44 | -0,26% | 162.261,00 |
| 17.12.2020 | 11,47 | 11,48 | 11,46 | 11,47 | 0,09% | 28.434,00 |
| 16.12.2020 | 11,44 | 11,47 | 11,44 | 11,46 | 0,17% | 32.471,00 |
| 15.12.2020 | 11,42 | 11,45 | 11,42 | 11,44 | 0,18% | 23.378,00 |
| 14.12.2020 | 11,44 | 11,45 | 11,42 | 11,42 | 0,00% | 102.002,00 |
| 11.12.2020 | 11,44 | 11,44 | 11,41 | 11,42 | 0,00% | 36.817,00 |
| 10.12.2020 | 11,42 | 11,44 | 11,41 | 11,42 | 0,00% | 104.541,00 |
| 09.12.2020 | 11,43 | 11,46 | 11,42 | 11,42 | -0,09% | 39.163,00 |
| 08.12.2020 | 11,42 | 11,45 | 11,42 | 11,43 | 0,09% | 40.769,00 |
| 07.12.2020 | 11,43 | 11,44 | 11,42 | 11,42 | -0,09% | 25.759,00 |
| 04.12.2020 | 11,44 | 11,44 | 11,43 | 11,43 | 0,09% | 45.625,00 |
| 03.12.2020 | 11,42 | 11,44 | 11,42 | 11,42 | -0,09% | 11.127,00 |
| 02.12.2020 | 11,44 | 11,45 | 11,42 | 11,43 | -0,09% | 21.893,00 |
| 01.12.2020 | 11,44 | 11,45 | 11,41 | 11,44 | 0,26% | 20.980,00 |
| 30.11.2020 | 11,43 | 11,45 | 11,41 | 11,41 | -0,09% | 54.434,00 |
| 27.11.2020 | 11,44 | 11,45 | 11,41 | 11,42 | -0,17% | 21.940,00 |
| 25.11.2020 | 11,45 | 11,46 | 11,42 | 11,44 | -0,09% | 213.564,00 |
| 24.11.2020 | 11,43 | 11,45 | 11,42 | 11,45 | 0,26% | 46.625,00 |
| 23.11.2020 | 11,43 | 11,44 | 11,41 | 11,42 | 0,00% | 71.377,00 |
| 20.11.2020 | 11,42 | 11,43 | 11,41 | 11,42 | 0,00% | 23.341,00 |
| 19.11.2020 | 11,42 | 11,43 | 11,41 | 11,42 | 0,00% | 47.501,00 |
| 18.11.2020 | 11,42 | 11,43 | 11,41 | 11,42 | 0,00% | 24.254,00 |
| 17.11.2020 | 11,44 | 11,44 | 11,41 | 11,42 | -0,17% | 21.572,00 |
| 16.11.2020 | 11,45 | 11,45 | 11,43 | 11,44 | 0,18% | 71.139,00 |
| 13.11.2020 | 11,46 | 11,46 | 11,37 | 11,42 | -0,17% | 41.389,00 |
| 12.11.2020 | 11,49 | 11,49 | 11,44 | 11,44 | -0,44% | 34.889,00 |
| 11.11.2020 | 11,50 | 11,50 | 11,45 | 11,49 | -0,09% | 17.174,00 |
| 10.11.2020 | 11,50 | 11,50 | 11,48 | 11,50 | 0,00% | 31.885,00 |
| 09.11.2020 | 11,50 | 11,50 | 11,46 | 11,50 | 0,09% | 32.349,00 |
| 06.11.2020 | 11,46 | 11,49 | 11,45 | 11,49 | 0,00% | 22.347,00 |
| 05.11.2020 | 11,48 | 11,49 | 11,46 | 11,49 | 0,09% | 23.231,00 |
| 04.11.2020 | 11,45 | 11,49 | 11,44 | 11,48 | 0,00% | 131.959,00 |
| 03.11.2020 | 11,50 | 11,50 | 11,46 | 11,48 | 0,00% | 99.551,00 |
| 02.11.2020 | 11,48 | 11,50 | 11,44 | 11,48 | -0,09% | 68.057,00 |
| 30.10.2020 | 11,42 | 11,49 | 11,40 | 11,49 | 0,70% | 70.938,00 |
| 29.10.2020 | 11,42 | 11,48 | 11,39 | 11,41 | -0,61% | 59.676,00 |
| 28.10.2020 | 11,39 | 11,49 | 11,38 | 11,48 | 0,61% | 65.558,00 |
| 27.10.2020 | 11,45 | 11,46 | 11,39 | 11,41 | -0,52% | 62.527,00 |
| 26.10.2020 | 11,45 | 11,49 | 11,40 | 11,47 | -0,26% | 51.768,00 |
| 23.10.2020 | 11,51 | 11,55 | 11,44 | 11,50 | 0,09% | 99.155,00 |
| 22.10.2020 | 11,43 | 11,50 | 11,43 | 11,49 | 0,61% | 85.881,00 |
| 21.10.2020 | 11,45 | 11,46 | 11,41 | 11,42 | -0,52% | 108.540,00 |
| 20.10.2020 | 11,45 | 11,49 | 11,41 | 11,48 | 0,35% | 126.550,00 |
| 19.10.2020 | 11,48 | 11,51 | 11,43 | 11,44 | -0,35% | 84.666,00 |
| 16.10.2020 | 11,46 | 11,51 | 11,46 | 11,48 | -0,09% | 81.533,00 |
| 15.10.2020 | 11,42 | 11,51 | 11,41 | 11,49 | 0,52% | 115.438,00 |
| 14.10.2020 | 11,50 | 11,57 | 11,41 | 11,43 | -0,87% | 100.130,00 |
| 13.10.2020 | 11,46 | 11,60 | 11,44 | 11,53 | 0,17% | 131.808,00 |
| 12.10.2020 | 11,44 | 11,54 | 11,38 | 11,51 | 0,61% | 176.211,00 |
| 09.10.2020 | 11,57 | 11,60 | 11,39 | 11,44 | -1,04% | 175.318,00 |
| 08.10.2020 | 11,60 | 11,69 | 11,55 | 11,56 | -0,60% | 120.452,00 |
| 07.10.2020 | 11,70 | 11,75 | 11,57 | 11,63 | -1,36% | 516.458,00 |
| 06.10.2020 | 11,59 | 11,98 | 11,56 | 11,79 | 1,73% | 607.493,00 |
| 05.10.2020 | 11,57 | 11,71 | 11,48 | 11,59 | 0,61% | 1.005.315,00 |
| 02.10.2020 | 11,35 | 11,83 | 11,31 | 11,52 | 66,47% | 2.242.694,00 |
| 01.10.2020 | 6,99 | 6,99 | 6,76 | 6,92 | 0,29% | 45.650,00 |
| 30.09.2020 | 6,75 | 6,99 | 6,75 | 6,90 | 3,29% | 100.599,00 |
| 29.09.2020 | 6,54 | 6,73 | 6,46 | 6,68 | 2,14% | 16.075,00 |
| 28.09.2020 | 6,33 | 6,65 | 6,33 | 6,54 | 4,64% | 43.271,00 |
| 25.09.2020 | 6,27 | 6,34 | 6,23 | 6,25 | -0,16% | 35.238,00 |
| 24.09.2020 | 6,19 | 6,34 | 6,18 | 6,26 | 0,97% | 38.722,00 |
| 23.09.2020 | 6,19 | 6,26 | 6,11 | 6,20 | -0,64% | 60.145,00 |
| 22.09.2020 | 6,39 | 6,39 | 6,10 | 6,24 | -0,48% | 125.775,00 |
| 21.09.2020 | 6,26 | 6,39 | 6,08 | 6,27 | -2,94% | 143.938,00 |
| 18.09.2020 | 6,41 | 6,50 | 6,25 | 6,46 | 1,89% | 75.409,00 |
| 17.09.2020 | 6,20 | 6,42 | 6,20 | 6,34 | 1,44% | 31.918,00 |
| 16.09.2020 | 6,27 | 6,40 | 6,18 | 6,25 | 0,16% | 67.736,00 |
| 15.09.2020 | 6,49 | 6,50 | 6,22 | 6,24 | -3,41% | 37.438,00 |
| 14.09.2020 | 6,34 | 6,48 | 6,15 | 6,46 | 1,73% | 99.933,00 |
| 11.09.2020 | 6,38 | 6,38 | 6,15 | 6,35 | -0,47% | 74.192,00 |
| 10.09.2020 | 6,23 | 6,42 | 6,20 | 6,38 | 2,57% | 37.079,00 |
| 09.09.2020 | 6,30 | 6,35 | 6,09 | 6,22 | -0,96% | 53.628,00 |
| 08.09.2020 | 6,36 | 6,42 | 6,12 | 6,28 | -2,33% | 47.798,00 |
| 04.09.2020 | 6,28 | 6,48 | 6,18 | 6,43 | 2,72% | 72.429,00 |
| 03.09.2020 | 6,58 | 6,60 | 6,16 | 6,26 | -6,29% | 77.547,00 |
| 02.09.2020 | 6,73 | 6,79 | 6,57 | 6,68 | -0,74% | 32.720,00 |
| 01.09.2020 | 6,75 | 6,81 | 6,64 | 6,73 | -0,15% | 31.007,00 |