9.99
price up icon0.40%   0.04
 
loading

Adapthealth Corp-Aktien (AHCO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-27 $10.31 $9.95 $0.365 816,057.0 +0.40%
2024-11-26 $10.11 $9.78 $0.3322 693,813.0 -1.68%
2024-11-25 $10.31 $9.76 $0.55 1,051,974.0 +2.69%
2024-11-22 $10.17 $9.76 $0.41 738,436.0 -0.35%
2024-11-21 $9.92 $9.65 $0.269 528,804.0 +1.75%
2024-11-20 $9.80 $9.55 $0.25 667,078.0 -0.21%
2024-11-19 $9.93 $9.33 $0.60 659,749.0 +1.78%
2024-11-18 $9.79 $9.42 $0.375 671,248.0 -0.73%
2024-11-15 $10.16 $9.52 $0.6365 764,946.0 -3.98%
2024-11-14 $10.77 $10.00 $0.77 1,056,952.0 -5.28%
2024-11-13 $11.01 $10.59 $0.42 1,076,526.0 -0.84%
2024-11-12 $11.36 $10.38 $0.985 1,718,340.0 +2.30%
2024-11-11 $10.48 $9.93 $0.555 971,573.0 +3.57%
2024-11-08 $10.22 $9.73 $0.495 1,057,596.0 +2.64%
2024-11-07 $10.11 $9.56 $0.55 1,260,137.0 -3.44%
2024-11-06 $10.26 $9.38 $0.87 2,473,550.0 +10.89%
2024-11-05 $9.39 $8.60 $0.7899 3,784,770.0 -9.56%
2024-11-04 $10.52 $9.84 $0.685 1,238,408.0 -3.33%
2024-11-01 $10.75 $10.40 $0.35 592,312.0 +2.04%
2024-10-31 $10.81 $10.29 $0.52 567,719.0 -4.46%
2024-10-30 $10.97 $10.72 $0.25 374,440.0 -0.74%
2024-10-29 $10.87 $10.70 $0.17 325,686.0 +0.28%

Adapthealth Corp-Aktien (AHCO) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adapthealth Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AHCO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adapthealth Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Adapthealth Corp-Aktien (AHCO) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $11.36 $8.60 $2.76 22,638,326.0 -2.92%
2024-10 $11.22 $9.77 $1.45 12,073,405.0 -8.37%
2024-09 $11.70 $10.14 $1.56 26,307,780.0 +2.18%
2024-08 $11.49 $8.57 $2.92 29,026,458.0 -3.26%
2024-07 $11.90 $9.33 $2.57 15,344,663.0 +13.60%
2024-06 $11.79 $9.22 $2.56 23,338,404.0 +5.49%
2024-05 $10.71 $8.98 $1.73 22,340,015.0 -3.76%
2024-04 $11.72 $9.09 $2.64 18,993,251.0 -14.42%
2024-03 $11.73 $9.79 $1.94 20,649,815.0 +12.51%
2024-02 $10.68 $6.91 $3.77 32,088,556.0 +41.69%
2024-01 $7.63 $6.46 $1.17 17,377,364.0 -0.96%

Adapthealth Corp-Aktien (AHCO) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $9.34 $6.43 $2.91 29,223,274.0 -14.03%
2023-11 $9.22 $6.37 $2.85 24,774,962.0 +15.69%
2023-10 $9.10 $7.05 $2.05 27,506,344.0 -19.45%
2023-09 $12.24 $8.41 $3.83 29,159,141.0 -23.72%
2023-08 $15.37 $10.86 $4.51 36,034,187.0 -13.17%
2023-07 $14.89 $11.48 $3.41 18,760,419.0 +12.90%
2023-06 $12.29 $9.32 $2.97 32,714,614.0 +16.13%
2023-05 $12.09 $10.00 $2.09 28,020,605.0 -11.78%
2023-04 $12.71 $11.37 $1.34 24,241,380.0 -4.42%
2023-03 $16.39 $12.37 $4.02 34,480,726.0 -22.26%
2023-02 $22.94 $15.61 $7.33 23,861,639.0 -25.38%
2023-01 $22.36 $19.17 $3.19 12,180,466.0 +11.50%

Adapthealth Corp-Aktien (AHCO) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $23.00 $18.82 $4.18 16,617,729.0 -13.85%
2022-11 $23.11 $19.90 $3.21 18,225,163.0 -2.15%
2022-10 $23.30 $18.75 $4.55 16,169,944.0 +21.41%
2022-09 $22.57 $16.90 $5.67 31,696,226.0 +4.51%
2022-08 $27.48 $17.95 $9.53 67,424,142.0 -18.72%
2022-07 $22.16 $17.73 $4.43 12,679,077.0 +22.56%
2022-06 $19.59 $16.58 $3.01 22,398,143.0 +0.28%
2022-05 $18.22 $11.40 $6.82 33,355,332.0 +42.10%
2022-04 $17.24 $12.47 $4.76 17,958,226.0 -21.02%
2022-03 $17.75 $14.70 $3.05 26,303,436.0 -8.03%
2022-02 $19.24 $13.95 $5.29 25,017,722.0 -7.78%
2022-01 $24.65 $17.10 $7.55 18,609,133.0 -22.73%
medical_devices STE
$217.47
price up icon 0.65%
medical_devices ZBH
$112.02
price up icon 1.25%
medical_devices PHG
$27.15
price up icon 0.89%
$78.10
price up icon 0.21%
$83.00
price up icon 0.59%
medical_devices EW
$72.07
price up icon 0.73%
Kapitalisierung:     |  Volumen (24h):