98,060$
-0,36%
Echtzeit-Aktienkurs Addus HomeCare Corp.
Bid:
Ask:
Aktienkurse zur Addus HomeCare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 99,28 | 99,28 | 96,39 | 98,20 | -0,21% | 117.674,00 |
| 02.05.2024 | 98,91 | 99,65 | 96,66 | 98,41 | 0,13% | 154.640,00 |
| 01.05.2024 | 96,04 | 99,77 | 96,04 | 98,28 | 2,16% | 131.945,00 |
| 30.04.2024 | 93,83 | 96,49 | 93,39 | 96,20 | 2,14% | 115.398,00 |
| 29.04.2024 | 94,54 | 95,08 | 93,40 | 94,18 | -0,38% | 144.163,00 |
| 26.04.2024 | 91,23 | 95,17 | 90,90 | 94,54 | 3,10% | 205.950,00 |
| 25.04.2024 | 94,32 | 94,32 | 91,51 | 91,70 | -3,98% | 158.213,00 |
| 24.04.2024 | 93,87 | 95,86 | 92,40 | 95,50 | 0,78% | 211.985,00 |
| 23.04.2024 | 89,23 | 95,16 | 87,88 | 94,76 | 1,52% | 412.501,00 |
| 22.04.2024 | 97,51 | 97,76 | 93,27 | 93,34 | -3,96% | 163.696,00 |
| 19.04.2024 | 96,66 | 98,12 | 95,87 | 97,19 | 0,03% | 93.878,00 |
| 18.04.2024 | 96,45 | 97,65 | 95,80 | 97,16 | 0,69% | 116.210,00 |
| 17.04.2024 | 97,26 | 99,52 | 96,25 | 96,49 | -0,56% | 87.893,00 |
| 16.04.2024 | 97,50 | 99,12 | 96,59 | 97,03 | 0,22% | 132.184,00 |
| 15.04.2024 | 97,97 | 98,00 | 96,64 | 96,82 | -1,06% | 70.006,00 |
| 12.04.2024 | 98,57 | 99,56 | 97,56 | 97,85 | -1,44% | 64.825,00 |
| 11.04.2024 | 97,19 | 99,55 | 97,18 | 99,28 | 2,37% | 146.077,00 |
| 10.04.2024 | 96,72 | 98,13 | 95,87 | 96,98 | -1,62% | 129.280,00 |
| 09.04.2024 | 101,55 | 102,08 | 97,50 | 98,58 | -2,59% | 134.896,00 |
| 08.04.2024 | 103,20 | 103,20 | 101,05 | 101,20 | -0,89% | 61.184,00 |
| 05.04.2024 | 101,79 | 104,18 | 101,79 | 102,11 | -0,16% | 80.802,00 |
| 04.04.2024 | 103,20 | 103,73 | 102,05 | 102,27 | -0,41% | 76.596,00 |
| 03.04.2024 | 100,94 | 103,21 | 100,94 | 102,69 | 0,94% | 53.684,00 |
| 02.04.2024 | 102,12 | 102,28 | 100,39 | 101,73 | -1,41% | 82.984,00 |
| 01.04.2024 | 103,93 | 104,39 | 102,25 | 103,18 | -0,15% | 99.105,00 |
| 28.03.2024 | 103,62 | 104,43 | 102,98 | 103,34 | -0,44% | 75.973,00 |
| 27.03.2024 | 102,81 | 104,22 | 102,81 | 103,80 | 1,14% | 64.121,00 |
| 26.03.2024 | 103,61 | 103,73 | 101,66 | 102,63 | -0,08% | 97.977,00 |
| 25.03.2024 | 103,51 | 104,29 | 102,10 | 102,71 | -0,76% | 71.825,00 |
| 22.03.2024 | 101,77 | 103,91 | 101,04 | 103,50 | 2,32% | 135.660,00 |
| 21.03.2024 | 101,96 | 102,36 | 100,34 | 101,15 | 0,07% | 68.691,00 |
| 20.03.2024 | 100,43 | 101,56 | 99,95 | 101,08 | 0,53% | 62.296,00 |
| 19.03.2024 | 100,70 | 102,57 | 100,35 | 100,54 | -0,65% | 109.696,00 |
| 18.03.2024 | 96,78 | 101,64 | 95,40 | 101,20 | 4,59% | 143.068,00 |
| 15.03.2024 | 97,15 | 98,32 | 96,01 | 96,76 | -1,27% | 209.163,00 |
| 14.03.2024 | 98,61 | 99,59 | 96,87 | 98,00 | -1,11% | 104.220,00 |
| 13.03.2024 | 98,51 | 99,53 | 98,47 | 99,10 | 0,56% | 90.104,00 |
| 12.03.2024 | 98,58 | 99,42 | 97,44 | 98,55 | -0,21% | 52.057,00 |
| 11.03.2024 | 101,56 | 101,88 | 98,58 | 98,76 | -3,41% | 81.894,00 |
| 08.03.2024 | 101,20 | 104,61 | 100,74 | 102,25 | 1,64% | 166.096,00 |
| 07.03.2024 | 99,35 | 101,14 | 99,35 | 100,60 | 1,33% | 164.362,00 |
| 06.03.2024 | 97,39 | 99,89 | 97,04 | 99,28 | 1,41% | 142.511,00 |
| 05.03.2024 | 95,42 | 98,00 | 95,42 | 97,90 | 2,25% | 109.611,00 |
| 04.03.2024 | 93,86 | 96,35 | 92,57 | 95,75 | 2,01% | 108.069,00 |
| 01.03.2024 | 92,61 | 94,13 | 92,02 | 93,86 | 1,88% | 101.109,00 |
| 29.02.2024 | 93,20 | 93,20 | 91,03 | 92,13 | 0,33% | 100.697,00 |
| 28.02.2024 | 92,28 | 93,12 | 90,62 | 91,83 | -0,29% | 133.352,00 |
| 27.02.2024 | 91,41 | 96,72 | 90,00 | 92,10 | 5,46% | 391.129,00 |
| 26.02.2024 | 85,94 | 89,19 | 85,94 | 87,33 | -1,99% | 372.768,00 |
| 23.02.2024 | 89,83 | 90,32 | 88,89 | 89,10 | -0,93% | 97.202,00 |
| 22.02.2024 | 90,92 | 91,70 | 89,27 | 89,94 | -1,39% | 99.574,00 |
| 21.02.2024 | 91,12 | 91,30 | 89,88 | 91,21 | -0,30% | 60.846,00 |
| 20.02.2024 | 93,22 | 93,98 | 91,33 | 91,49 | -2,99% | 73.081,00 |
| 16.02.2024 | 93,96 | 96,83 | 93,48 | 94,30 | 0,32% | 101.619,00 |
| 15.02.2024 | 92,38 | 94,56 | 92,31 | 94,00 | 2,11% | 59.034,00 |
| 14.02.2024 | 91,41 | 92,26 | 90,69 | 92,06 | 1,88% | 40.596,00 |
| 13.02.2024 | 93,66 | 94,42 | 89,47 | 90,36 | -5,40% | 154.245,00 |
| 12.02.2024 | 94,45 | 97,22 | 93,67 | 95,52 | 1,36% | 122.562,00 |
| 09.02.2024 | 90,91 | 94,53 | 90,29 | 94,24 | 3,65% | 136.608,00 |
| 08.02.2024 | 86,70 | 90,92 | 86,17 | 90,92 | 4,77% | 199.705,00 |
| 07.02.2024 | 87,96 | 88,37 | 86,60 | 86,78 | -0,71% | 106.514,00 |
| 06.02.2024 | 88,85 | 89,41 | 87,24 | 87,40 | -1,83% | 89.880,00 |
| 05.02.2024 | 88,01 | 89,33 | 87,97 | 89,03 | 0,17% | 68.643,00 |
| 02.02.2024 | 87,61 | 89,00 | 87,61 | 88,88 | 0,47% | 79.521,00 |
| 01.02.2024 | 86,61 | 88,46 | 86,61 | 88,46 | 2,22% | 79.249,00 |
| 31.01.2024 | 88,39 | 89,33 | 86,43 | 86,54 | -1,86% | 69.919,00 |
| 30.01.2024 | 88,52 | 90,12 | 88,00 | 88,18 | -0,79% | 61.977,00 |
| 29.01.2024 | 89,40 | 90,71 | 87,39 | 88,88 | -0,69% | 153.750,00 |
| 26.01.2024 | 89,00 | 89,54 | 88,15 | 89,50 | 0,63% | 98.464,00 |
| 25.01.2024 | 90,54 | 90,88 | 88,13 | 88,94 | -1,32% | 57.349,00 |
| 24.01.2024 | 91,64 | 91,64 | 89,46 | 90,13 | -0,56% | 64.303,00 |
| 23.01.2024 | 92,38 | 92,38 | 90,41 | 90,64 | -0,93% | 76.215,00 |
| 22.01.2024 | 91,92 | 92,24 | 90,97 | 91,49 | 0,33% | 78.970,00 |
| 19.01.2024 | 91,03 | 91,33 | 89,70 | 91,19 | 0,72% | 60.006,00 |
| 18.01.2024 | 90,07 | 90,59 | 88,53 | 90,54 | 0,82% | 70.011,00 |
| 17.01.2024 | 88,59 | 90,87 | 88,59 | 89,80 | 0,35% | 84.290,00 |
| 16.01.2024 | 86,64 | 89,70 | 86,45 | 89,49 | 2,87% | 161.821,00 |
| 12.01.2024 | 89,61 | 90,01 | 86,30 | 86,99 | -1,85% | 114.231,00 |
| 11.01.2024 | 88,35 | 89,02 | 88,01 | 88,63 | 0,14% | 89.837,00 |
| 10.01.2024 | 88,87 | 88,87 | 87,89 | 88,51 | -0,82% | 44.988,00 |
| 09.01.2024 | 89,76 | 90,17 | 89,03 | 89,24 | -1,67% | 52.290,00 |
| 08.01.2024 | 88,66 | 90,91 | 88,66 | 90,76 | 2,83% | 58.030,00 |
| 05.01.2024 | 89,43 | 90,11 | 88,22 | 88,26 | -1,92% | 64.312,00 |
| 04.01.2024 | 91,11 | 91,11 | 89,28 | 89,99 | -0,82% | 86.282,00 |
| 03.01.2024 | 92,99 | 93,28 | 90,63 | 90,73 | -2,67% | 57.208,00 |
| 02.01.2024 | 92,64 | 95,20 | 92,64 | 93,22 | 0,40% | 71.293,00 |
| 29.12.2023 | 94,04 | 94,04 | 92,13 | 92,85 | -1,65% | 99.153,00 |
| 28.12.2023 | 95,16 | 96,06 | 94,00 | 94,41 | -0,97% | 99.922,00 |
| 27.12.2023 | 97,02 | 97,04 | 95,00 | 95,33 | -1,64% | 81.632,00 |
| 26.12.2023 | 96,93 | 97,28 | 95,57 | 96,92 | 0,59% | 62.679,00 |
| 22.12.2023 | 96,61 | 97,31 | 95,76 | 96,35 | -0,08% | 53.577,00 |
| 21.12.2023 | 95,20 | 96,47 | 94,45 | 96,43 | 1,78% | 52.849,00 |
| 20.12.2023 | 96,00 | 97,37 | 94,65 | 94,74 | -1,31% | 49.643,00 |
| 19.12.2023 | 95,21 | 96,72 | 95,09 | 96,00 | 1,49% | 69.405,00 |
| 18.12.2023 | 93,61 | 94,59 | 92,90 | 94,59 | 1,97% | 56.038,00 |
| 15.12.2023 | 96,00 | 96,25 | 92,62 | 92,76 | -3,35% | 452.923,00 |
| 14.12.2023 | 97,52 | 97,65 | 95,36 | 95,98 | -0,92% | 80.237,00 |
| 13.12.2023 | 94,33 | 96,90 | 93,81 | 96,87 | 2,61% | 57.262,00 |
| 12.12.2023 | 93,50 | 94,82 | 92,85 | 94,41 | 1,78% | 64.130,00 |
| 11.12.2023 | 92,19 | 92,76 | 90,82 | 92,76 | 1,12% | 47.070,00 |