Holen Sie sich die Stockscreener-App
125.34
0.85%
-1.08
Handel nachbörslich:
125.34
Addus Homecare Corporation-Aktien (ADUS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-10 | $126.3 | $124.3 | $1.97 | 144,317.0 | -0.85% |
| 2025-01-08 | $127.0 | $124.6 | $2.36 | 108,849.0 | +0.57% |
| 2025-01-07 | $126.6 | $124.2 | $2.42 | 127,292.0 | +0.00% |
| 2025-01-06 | $125.9 | $123.8 | $2.12 | 162,310.0 | +0.89% |
| 2025-01-03 | $125.5 | $124.5 | $1.04 | 62,781.0 | +0.27% |
| 2025-01-02 | $125.8 | $124.0 | $1.81 | 209,024.0 | -0.87% |
| 2024-12-31 | $127.9 | $125.1 | $2.80 | 83,680.0 | -0.74% |
| 2024-12-30 | $128.2 | $126.3 | $1.98 | 66,513.0 | -1.53% |
| 2024-12-27 | $130.3 | $127.3 | $2.99 | 70,634.0 | -1.49% |
| 2024-12-26 | $130.2 | $128.2 | $2.05 | 56,502.0 | +1.00% |
| 2024-12-24 | $130.2 | $127.6 | $2.55 | 44,766.0 | +0.02% |
| 2024-12-23 | $131.8 | $128.1 | $3.69 | 133,825.0 | -1.93% |
| 2024-12-20 | $132.6 | $126.1 | $6.41 | 395,604.0 | +1.39% |
| 2024-12-19 | $130.9 | $126.1 | $4.80 | 255,229.0 | -0.12% |
| 2024-12-18 | $131.9 | $128.3 | $3.59 | 299,953.0 | -0.75% |
| 2024-12-17 | $131.4 | $128.4 | $2.94 | 265,715.0 | +0.25% |
| 2024-12-16 | $132.0 | $125.5 | $6.46 | 366,719.0 | +4.33% |
| 2024-12-13 | $125.1 | $121.5 | $3.63 | 178,162.0 | +2.46% |
| 2024-12-12 | $124.0 | $120.4 | $3.63 | 136,269.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $127.0 | $123.8 | $3.21 | 958,890.0 | -0.01% |
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% |
0.44%
32.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):