118.41
price up icon3.70%   4.23
after-market Handel nachbörslich: 118.41
loading

Addus Homecare Corporation-Aktien (ADUS) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-22 $118.8 $114.9 $3.91 133,138.0 +3.70%
2025-08-21 $115.5 $112.8 $2.73 79,039.0 -0.58%
2025-08-20 $116.5 $114.1 $2.44 146,851.0 -0.72%
2025-08-19 $115.8 $113.8 $1.93 117,194.0 +1.30%
2025-08-18 $115.9 $113.8 $2.14 131,845.0 -0.80%
2025-08-15 $116.6 $113.6 $2.92 179,841.0 +1.10%
2025-08-14 $116.3 $112.5 $3.81 192,027.0 -2.12%
2025-08-13 $118.1 $113.0 $5.12 266,768.0 +2.89%
2025-08-12 $113.3 $110.2 $3.11 142,489.0 +0.99%
2025-08-11 $113.9 $109.1 $4.83 262,769.0 +1.60%
2025-08-08 $110.2 $107.7 $2.50 143,903.0 +1.00%
2025-08-07 $116.9 $102.7 $14.22 501,138.0 -5.08%
2025-08-06 $116.9 $114.6 $2.31 254,100.0 -1.40%
2025-08-05 $117.5 $109.0 $8.56 533,902.0 +8.98%
2025-08-04 $107.1 $104.6 $2.55 168,659.0 +1.91%
2025-08-01 $106.9 $104.5 $2.38 199,140.0 -1.70%
2025-07-31 $108.1 $106.3 $1.86 181,124.0 -1.02%
2025-07-30 $108.9 $106.9 $2.01 156,809.0 -0.01%
2025-07-29 $110.6 $107.5 $3.09 132,696.0 -1.12%
2025-07-28 $109.7 $108.1 $1.59 127,100.0 -0.29%

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
2025-08 $118.8 $102.7 $16.10 3,585,941.0 +10.89%
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%
medical_care_facilities CON
$23.65
price up icon 2.78%
$28.74
price up icon 3.23%
medical_care_facilities CHE
$459.05
price up icon 1.09%
$172.44
price up icon 1.89%
medical_care_facilities DVA
$140.36
price up icon 2.02%
medical_care_facilities UHS
$185.58
price up icon 0.89%
Kapitalisierung:     |  Volumen (24h):