Holen Sie sich die Stockscreener-App
115.46
1.61%
-1.37
Addus Homecare Corporation-Aktien (ADUS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $117.3 | $113.8 | $3.48 | 80,631.0 | -1.39% |
| 2025-09-24 | $117.0 | $113.3 | $3.70 | 137,755.0 | +1.88% |
| 2025-09-23 | $116.0 | $113.1 | $2.94 | 162,286.0 | +0.41% |
| 2025-09-22 | $114.3 | $110.6 | $3.71 | 140,780.0 | +2.06% |
| 2025-09-19 | $112.6 | $109.6 | $2.98 | 453,002.0 | +1.90% |
| 2025-09-18 | $110.1 | $107.3 | $2.86 | 145,266.0 | +1.58% |
| 2025-09-17 | $110.1 | $107.6 | $2.54 | 162,447.0 | -0.23% |
| 2025-09-16 | $110.5 | $107.9 | $2.56 | 134,217.0 | -0.84% |
| 2025-09-15 | $113.8 | $108.6 | $5.28 | 120,087.0 | -0.91% |
| 2025-09-12 | $112.6 | $110.1 | $2.53 | 86,255.0 | -1.88% |
| 2025-09-11 | $112.7 | $110.0 | $2.64 | 106,309.0 | +1.91% |
| 2025-09-10 | $112.8 | $110.2 | $2.57 | 83,923.0 | -2.46% |
| 2025-09-09 | $115.8 | $111.8 | $3.98 | 146,437.0 | -1.15% |
| 2025-09-08 | $114.4 | $111.0 | $3.38 | 120,980.0 | +1.01% |
| 2025-09-05 | $113.4 | $110.9 | $2.48 | 88,436.0 | +1.22% |
| 2025-09-04 | $112.6 | $110.5 | $2.02 | 203,002.0 | -1.11% |
| 2025-09-03 | $116.5 | $112.1 | $4.40 | 117,326.0 | -2.22% |
| 2025-09-02 | $118.6 | $114.6 | $3.99 | 163,066.0 | +0.43% |
| 2025-08-29 | $115.6 | $114.6 | $1.02 | 72,791.0 | -0.13% |
| 2025-08-28 | $115.5 | $113.1 | $2.44 | 117,852.0 | -0.16% |
| 2025-08-27 | $115.8 | $112.9 | $2.91 | 121,477.0 | +1.19% |
| 2025-08-26 | $116.3 | $113.5 | $2.83 | 102,299.0 | -2.14% |
Addus Homecare Corporation-Aktien (ADUS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Addus Homecare Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADUS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Addus Homecare Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Addus Homecare Corporation-Aktien (ADUS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $118.6 | $107.3 | $11.34 | 2,652,205.0 | +0.03% |
| 2025-08 | $118.8 | $102.7 | $16.10 | 4,004,032.0 | +7.86% |
| 2025-07 | $115.6 | $106.0 | $9.53 | 2,880,974.0 | -7.30% |
| 2025-06 | $118.5 | $109.4 | $9.09 | 3,264,227.0 | +3.86% |
| 2025-05 | $115.9 | $101.9 | $14.00 | 3,860,136.0 | +6.08% |
| 2025-04 | $105.2 | $94.86 | $10.30 | 4,713,378.0 | +5.72% |
| 2025-03 | $99.86 | $88.96 | $10.90 | 4,508,176.0 | +3.26% |
| 2025-02 | $126.1 | $93.32 | $32.81 | 4,629,911.0 | -23.48% |
| 2025-01 | $136.7 | $123.8 | $12.93 | 2,869,988.0 | -0.15% |
Addus Homecare Corporation-Aktien (ADUS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $132.6 | $119.0 | $13.53 | 3,050,582.0 | +2.80% |
| 2024-11 | $133.8 | $116.7 | $17.12 | 2,651,190.0 | -1.27% |
| 2024-10 | $134.3 | $123.5 | $10.87 | 2,434,029.0 | -6.47% |
| 2024-09 | $136.1 | $123.2 | $12.96 | 2,305,106.0 | +0.02% |
| 2024-08 | $134.8 | $115.0 | $19.81 | 2,884,771.0 | +9.60% |
| 2024-07 | $125.2 | $115.6 | $9.61 | 3,300,068.0 | +4.52% |
| 2024-06 | $120.5 | $110.5 | $10.05 | 3,582,851.0 | +1.13% |
| 2024-05 | $115.1 | $96.04 | $19.06 | 2,447,745.0 | +19.41% |
| 2024-04 | $104.4 | $87.88 | $16.51 | 3,071,197.0 | -6.96% |
| 2024-03 | $104.6 | $92.02 | $12.59 | 2,379,708.0 | +11.99% |
| 2024-02 | $97.22 | $85.94 | $11.28 | 2,776,214.0 | +6.56% |
| 2024-01 | $95.19 | $86.30 | $8.90 | 1,797,336.0 | -6.73% |
Addus Homecare Corporation-Aktien (ADUS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $97.65 | $85.43 | $12.22 | 1,880,784.0 | +6.48% |
| 2023-11 | $90.62 | $78.35 | $12.27 | 1,257,832.0 | +10.52% |
| 2023-10 | $85.82 | $78.68 | $7.14 | 1,619,210.0 | -7.38% |
| 2023-09 | $88.77 | $81.97 | $6.80 | 1,574,434.0 | -2.86% |
| 2023-08 | $97.06 | $87.56 | $9.50 | 2,070,843.0 | -4.23% |
| 2023-07 | $93.80 | $86.10 | $7.70 | 2,253,246.0 | -1.22% |
| 2023-06 | $95.63 | $89.17 | $6.46 | 2,903,956.0 | +2.83% |
| 2023-05 | $90.69 | $77.30 | $13.39 | 4,216,242.0 | +10.29% |
| 2023-04 | $115.0 | $77.47 | $37.50 | 3,119,182.0 | -23.44% |
| 2023-03 | $110.0 | $96.75 | $13.23 | 2,490,469.0 | -1.73% |
| 2023-02 | $115.0 | $102.9 | $12.14 | 1,812,315.0 | +1.04% |
| 2023-01 | $112.6 | $97.25 | $15.36 | 1,381,880.0 | +8.07% |
1.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):