9,480$
-2,17%
Echtzeit-Aktienkurs AdaptHealth Corp
Bid:
Ask:
Aktienkurse zur AdaptHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 9,79 | 9,84 | 9,32 | 9,48 | -2,17% | 575.087,00 |
| 30.05.2024 | 9,90 | 10,29 | 9,65 | 9,69 | -3,00% | 786.244,00 |
| 29.05.2024 | 9,90 | 10,05 | 9,78 | 9,99 | -1,19% | 585.582,00 |
| 28.05.2024 | 10,25 | 10,48 | 9,89 | 10,11 | 0,40% | 793.486,00 |
| 24.05.2024 | 9,70 | 10,12 | 9,66 | 10,07 | 4,68% | 665.134,00 |
| 23.05.2024 | 9,93 | 10,02 | 9,60 | 9,62 | -1,03% | 755.624,00 |
| 22.05.2024 | 9,70 | 9,78 | 9,57 | 9,72 | -0,41% | 532.100,00 |
| 21.05.2024 | 9,88 | 9,92 | 9,64 | 9,76 | -1,31% | 586.154,00 |
| 20.05.2024 | 9,98 | 10,20 | 9,84 | 9,89 | -0,90% | 628.492,00 |
| 17.05.2024 | 9,91 | 9,99 | 9,67 | 9,98 | 1,32% | 540.165,00 |
| 16.05.2024 | 9,86 | 9,96 | 9,68 | 9,85 | 0,10% | 799.841,00 |
| 15.05.2024 | 10,02 | 10,17 | 9,82 | 9,84 | 0,10% | 692.273,00 |
| 14.05.2024 | 9,76 | 9,86 | 9,49 | 9,83 | 3,47% | 534.577,00 |
| 13.05.2024 | 9,80 | 10,01 | 9,43 | 9,50 | -1,76% | 908.877,00 |
| 10.05.2024 | 9,25 | 9,69 | 9,17 | 9,67 | 5,45% | 1.418.424,00 |
| 09.05.2024 | 9,66 | 9,69 | 8,99 | 9,17 | -5,37% | 1.290.276,00 |
| 08.05.2024 | 9,66 | 9,97 | 9,36 | 9,69 | -0,72% | 1.744.629,00 |
| 07.05.2024 | 9,16 | 10,12 | 9,00 | 9,76 | -8,10% | 3.344.271,00 |
| 06.05.2024 | 10,53 | 10,71 | 10,36 | 10,62 | 3,51% | 1.204.090,00 |
| 03.05.2024 | 10,50 | 10,58 | 9,89 | 10,26 | -0,87% | 1.801.591,00 |
| 02.05.2024 | 10,29 | 10,44 | 10,16 | 10,35 | 2,88% | 880.050,00 |
| 01.05.2024 | 9,84 | 10,43 | 9,71 | 10,06 | 2,13% | 738.458,00 |
| 30.04.2024 | 9,96 | 10,16 | 9,84 | 9,85 | -2,76% | 704.207,00 |
| 29.04.2024 | 10,01 | 10,31 | 9,92 | 10,13 | 1,71% | 986.071,00 |
| 26.04.2024 | 9,69 | 9,96 | 9,59 | 9,96 | 3,97% | 1.053.037,00 |
| 25.04.2024 | 9,61 | 9,80 | 9,51 | 9,58 | -2,04% | 464.811,00 |
| 24.04.2024 | 9,72 | 9,90 | 9,67 | 9,78 | -0,20% | 522.986,00 |
| 23.04.2024 | 9,65 | 10,18 | 9,34 | 9,80 | 2,03% | 850.623,00 |
| 22.04.2024 | 9,40 | 9,70 | 9,27 | 9,61 | 2,73% | 686.588,00 |
| 19.04.2024 | 9,37 | 9,73 | 9,20 | 9,35 | -0,32% | 905.436,00 |
| 18.04.2024 | 9,70 | 9,81 | 9,21 | 9,38 | -0,48% | 748.164,00 |
| 17.04.2024 | 9,63 | 9,87 | 9,09 | 9,43 | -1,87% | 1.398.824,00 |
| 16.04.2024 | 9,79 | 9,90 | 9,59 | 9,61 | -2,78% | 683.436,00 |
| 15.04.2024 | 10,05 | 10,05 | 9,65 | 9,88 | 0,30% | 763.094,00 |
| 12.04.2024 | 10,00 | 10,16 | 9,68 | 9,85 | -1,94% | 564.241,00 |
| 11.04.2024 | 9,99 | 10,07 | 9,77 | 10,05 | 1,67% | 600.319,00 |
| 10.04.2024 | 9,96 | 10,01 | 9,58 | 9,88 | -5,00% | 939.012,00 |
| 09.04.2024 | 10,39 | 10,60 | 10,28 | 10,40 | 0,29% | 630.828,00 |
| 08.04.2024 | 10,61 | 10,84 | 10,32 | 10,37 | -0,96% | 502.354,00 |
| 05.04.2024 | 10,55 | 10,61 | 10,16 | 10,47 | 0,29% | 1.044.685,00 |
| 04.04.2024 | 11,07 | 11,07 | 10,34 | 10,44 | -4,48% | 785.702,00 |
| 03.04.2024 | 10,72 | 11,07 | 10,65 | 10,93 | 1,34% | 751.091,00 |
| 02.04.2024 | 11,03 | 11,08 | 10,65 | 10,79 | -3,71% | 688.277,00 |
| 01.04.2024 | 11,66 | 11,73 | 11,18 | 11,20 | -2,69% | 876.150,00 |
| 28.03.2024 | 11,43 | 11,73 | 11,37 | 11,51 | 1,32% | 927.954,00 |
| 27.03.2024 | 11,42 | 11,67 | 11,19 | 11,36 | 0,89% | 715.733,00 |
| 26.03.2024 | 11,50 | 11,50 | 11,26 | 11,26 | -0,27% | 676.904,00 |
| 25.03.2024 | 11,08 | 11,46 | 11,08 | 11,29 | 2,22% | 622.355,00 |
| 22.03.2024 | 11,17 | 11,28 | 11,00 | 11,05 | -0,23% | 641.810,00 |
| 21.03.2024 | 11,03 | 11,22 | 10,92 | 11,07 | 1,37% | 1.027.852,00 |
| 20.03.2024 | 10,42 | 11,12 | 10,31 | 10,92 | 4,00% | 801.496,00 |
| 19.03.2024 | 9,91 | 10,57 | 9,91 | 10,50 | 5,42% | 987.097,00 |
| 18.03.2024 | 10,29 | 10,36 | 9,79 | 9,96 | -3,11% | 763.567,00 |
| 15.03.2024 | 10,07 | 10,46 | 10,07 | 10,28 | 1,18% | 888.676,00 |
| 14.03.2024 | 10,40 | 10,57 | 10,07 | 10,16 | -1,93% | 993.306,00 |
| 13.03.2024 | 10,70 | 10,84 | 10,25 | 10,36 | -4,34% | 751.873,00 |
| 12.03.2024 | 10,83 | 10,95 | 10,69 | 10,83 | -0,18% | 733.825,00 |
| 11.03.2024 | 11,02 | 11,29 | 10,78 | 10,85 | -0,09% | 728.828,00 |
| 08.03.2024 | 11,15 | 11,43 | 10,84 | 10,86 | -0,91% | 1.240.836,00 |
| 07.03.2024 | 10,68 | 11,16 | 10,36 | 10,96 | 4,38% | 1.696.013,00 |
| 06.03.2024 | 10,53 | 10,58 | 10,29 | 10,50 | 1,20% | 719.641,00 |
| 05.03.2024 | 10,49 | 10,62 | 10,29 | 10,38 | -1,98% | 671.317,00 |
| 04.03.2024 | 10,66 | 10,67 | 10,24 | 10,59 | 0,62% | 968.957,00 |
| 01.03.2024 | 10,32 | 10,90 | 10,31 | 10,52 | 2,83% | 1.406.509,00 |
| 29.02.2024 | 10,51 | 10,68 | 9,96 | 10,23 | -0,39% | 1.696.124,00 |
| 28.02.2024 | 10,20 | 10,60 | 9,89 | 10,27 | 2,80% | 3.511.127,00 |
| 27.02.2024 | 8,91 | 10,17 | 8,69 | 9,99 | 30,93% | 5.467.315,00 |
| 26.02.2024 | 7,44 | 7,83 | 7,25 | 7,63 | 1,87% | 1.177.931,00 |
| 23.02.2024 | 7,50 | 7,67 | 7,38 | 7,49 | -0,33% | 717.474,00 |
| 22.02.2024 | 7,16 | 7,57 | 7,16 | 7,52 | 5,77% | 1.040.421,00 |
| 21.02.2024 | 7,22 | 7,25 | 7,02 | 7,11 | -1,86% | 543.125,00 |
| 20.02.2024 | 7,37 | 7,52 | 7,14 | 7,24 | -3,34% | 1.042.402,00 |
| 16.02.2024 | 7,54 | 7,54 | 7,31 | 7,49 | -1,58% | 1.093.696,00 |
| 15.02.2024 | 7,46 | 7,66 | 7,36 | 7,61 | 3,82% | 1.718.651,00 |
| 14.02.2024 | 7,35 | 7,69 | 7,24 | 7,33 | 1,52% | 582.591,00 |
| 13.02.2024 | 7,24 | 7,50 | 7,14 | 7,22 | -5,25% | 890.029,00 |
| 12.02.2024 | 7,45 | 7,70 | 7,40 | 7,62 | 2,56% | 2.089.527,00 |
| 09.02.2024 | 7,14 | 7,55 | 6,91 | 7,43 | 4,50% | 910.740,00 |
| 08.02.2024 | 6,97 | 7,13 | 6,92 | 7,11 | 1,57% | 906.874,00 |
| 07.02.2024 | 7,46 | 7,46 | 6,98 | 7,00 | -4,37% | 2.161.081,00 |
| 06.02.2024 | 7,00 | 7,65 | 6,96 | 7,32 | 4,42% | 2.944.570,00 |
| 05.02.2024 | 7,30 | 7,35 | 7,00 | 7,01 | -6,10% | 687.031,00 |
| 02.02.2024 | 7,26 | 7,57 | 7,12 | 7,47 | 2,12% | 664.980,00 |
| 01.02.2024 | 7,41 | 7,47 | 7,19 | 7,31 | 1,39% | 691.291,00 |
| 31.01.2024 | 7,26 | 7,63 | 7,21 | 7,21 | -0,69% | 670.406,00 |
| 30.01.2024 | 7,27 | 7,58 | 7,16 | 7,26 | -1,36% | 798.588,00 |
| 29.01.2024 | 7,02 | 7,42 | 6,73 | 7,36 | 3,81% | 777.170,00 |
| 26.01.2024 | 7,14 | 7,36 | 7,07 | 7,09 | 0,14% | 644.603,00 |
| 25.01.2024 | 7,10 | 7,10 | 6,87 | 7,08 | 2,02% | 428.504,00 |
| 24.01.2024 | 7,24 | 7,24 | 6,82 | 6,94 | -0,86% | 660.953,00 |
| 23.01.2024 | 7,30 | 7,40 | 6,99 | 7,00 | -2,91% | 765.647,00 |
| 22.01.2024 | 6,94 | 7,23 | 6,84 | 7,21 | 5,10% | 879.377,00 |
| 19.01.2024 | 6,83 | 6,89 | 6,67 | 6,86 | 1,18% | 494.401,00 |
| 18.01.2024 | 6,68 | 6,79 | 6,58 | 6,78 | 2,11% | 659.428,00 |
| 17.01.2024 | 6,50 | 6,68 | 6,46 | 6,64 | -0,15% | 679.326,00 |
| 16.01.2024 | 6,83 | 6,94 | 6,56 | 6,65 | -4,04% | 958.468,00 |
| 12.01.2024 | 7,29 | 7,47 | 6,86 | 6,93 | -4,15% | 1.011.071,00 |
| 11.01.2024 | 6,84 | 7,31 | 6,62 | 7,23 | 6,95% | 1.101.018,00 |
| 10.01.2024 | 6,79 | 6,95 | 6,71 | 6,76 | -0,88% | 616.891,00 |
| 09.01.2024 | 6,91 | 7,07 | 6,81 | 6,82 | -2,85% | 616.891,00 |